南电

8046
🏛️ 中国台湾 →
254.00
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 235.00 236.50 227.00 227.00 6.0M
2022-12-29 227.00 232.50 226.00 231.00 7.4M
2022-12-28 236.00 239.50 230.50 231.50 5.5M
2022-12-27 238.00 243.00 238.00 238.00 5.5M
2022-12-26 241.50 242.00 237.00 237.00 4.3M
2022-12-23 236.50 244.50 234.00 242.00 10.1M
2022-12-22 241.50 243.00 234.50 243.00 12.8M
2022-12-21 241.50 243.50 232.50 237.00 19.2M
2022-12-20 250.00 253.00 236.50 241.50 27.7M
2022-12-19 258.50 263.50 254.00 257.00 13.2M
2022-12-16 267.00 267.00 259.00 260.00 17.4M
2022-12-15 272.00 276.00 271.00 274.00 7.4M
2022-12-14 273.00 276.00 268.50 274.00 11.8M
2022-12-13 284.50 286.00 269.50 270.00 13.3M
2022-12-12 278.50 283.00 276.50 281.00 7.7M
2022-12-09 291.00 294.00 279.00 281.50 13.6M
2022-12-08 276.00 288.00 275.50 287.00 15.2M
2022-12-07 300.00 300.00 277.50 278.50 28.0M
2022-12-06 308.50 313.50 302.00 304.50 14.3M
2022-12-05 300.50 314.50 299.00 310.50 19.1M
2022-12-02 284.50 295.50 284.00 295.50 13.6M
2022-12-01 281.50 296.00 280.50 286.50 27.2M
2022-11-30 265.50 271.00 265.00 269.50 5.8M
2022-11-29 271.00 271.00 265.00 267.00 8.7M
2022-11-28 267.00 275.00 266.50 273.00 8.1M
2022-11-25 271.00 278.00 270.00 271.00 16.1M
2022-11-24 261.00 270.00 259.00 270.00 12.1M
2022-11-23 264.50 266.00 259.00 259.00 8.4M
2022-11-22 261.50 263.50 257.00 262.00 9.3M
2022-11-21 260.00 263.50 257.00 261.00 8.4M
2022-11-18 266.50 268.50 256.00 258.00 17.8M
2022-11-17 271.00 276.00 265.00 267.50 16.6M
2022-11-16 270.00 273.00 263.50 272.50 18.0M
2022-11-15 264.50 270.50 259.00 270.50 22.6M
2022-11-14 260.50 279.00 255.00 263.00 42.2M
2022-11-11 256.50 256.50 256.50 256.50 14.4M
2022-11-10 231.00 235.50 229.50 233.50 10.6M
2022-11-09 223.50 236.00 223.00 234.50 27.3M
2022-11-08 217.50 227.00 217.00 219.00 19.3M
2022-11-07 219.00 219.50 212.50 214.50 13.0M
2022-11-04 215.50 217.50 209.50 217.00 21.1M
2022-11-03 212.50 217.50 212.00 217.00 10.5M
2022-11-02 208.50 217.50 206.50 217.50 15.4M
2022-11-01 211.00 213.50 207.50 208.50 10.6M
2022-10-31 214.50 215.00 208.00 211.50 14.1M
2022-10-28 203.00 212.50 202.50 208.50 14.5M
2022-10-27 202.00 207.50 201.00 207.00 11.7M
2022-10-26 209.00 209.00 198.00 199.50 19.0M
2022-10-25 210.00 211.00 206.00 207.00 16.8M
2022-10-24 203.00 212.00 202.50 207.50 25.5M
2022-10-21 199.00 205.00 194.50 195.00 16.5M
2022-10-20 201.00 202.50 195.50 199.50 20.5M
2022-10-19 200.00 211.50 199.50 205.00 23.0M
2022-10-18 201.00 203.50 194.00 201.00 20.0M
2022-10-17 194.00 196.50 185.50 195.00 18.1M
2022-10-14 187.50 195.50 187.00 195.50 10.4M
2022-10-13 190.00 190.50 178.00 178.00 10.3M
2022-10-12 189.50 192.50 187.00 189.00 8.5M
2022-10-11 196.50 196.50 187.00 187.50 11.6M
2022-10-07 206.00 208.50 201.50 204.00 10.6M
2022-10-06 201.00 207.00 198.50 207.00 8.2M
2022-10-05 203.00 206.50 199.00 200.50 16.1M
2022-10-04 201.00 201.00 191.50 198.00 15.2M
2022-10-03 183.50 192.50 182.00 188.50 10.0M
2022-09-30 178.50 190.00 177.50 189.00 11.9M
2022-09-29 192.00 193.00 185.00 186.00 10.5M
2022-09-28 197.50 198.00 186.50 187.00 12.6M
2022-09-27 195.00 201.00 192.00 200.00 13.7M
2022-09-26 201.00 203.00 193.00 193.00 12.0M
2022-09-23 207.00 209.50 205.00 205.00 8.6M
2022-09-22 212.00 212.00 206.00 207.00 11.5M
2022-09-21 218.50 221.50 214.50 216.00 6.6M
2022-09-20 224.00 225.50 214.00 220.50 14.6M
2022-09-19 219.50 226.00 219.50 222.00 6.3M
2022-09-16 226.00 229.00 220.50 221.50 12.3M
2022-09-15 231.00 234.50 228.00 228.00 7.0M
2022-09-14 228.50 233.00 225.50 229.50 14.1M
2022-09-13 249.50 250.50 239.00 240.00 8.1M
2022-09-12 248.50 251.00 246.50 246.50 6.0M
2022-09-08 245.50 247.50 240.00 242.00 7.1M
2022-09-07 246.00 249.00 236.00 242.00 14.8M
2022-09-06 252.50 255.50 249.00 250.50 7.8M
2022-09-05 250.00 254.00 247.00 247.50 12.6M
2022-09-02 246.00 251.50 242.00 243.00 16.0M
2022-09-01 259.00 262.50 244.00 244.50 18.8M
2022-08-31 264.50 271.00 264.00 270.50 5.5M
2022-08-30 268.50 269.50 263.00 267.50 7.4M
2022-08-29 260.50 269.00 257.50 266.50 11.0M
2022-08-26 280.00 284.00 277.50 278.00 9.9M
2022-08-25 273.00 278.50 272.50 276.00 7.7M
2022-08-24 273.00 275.50 267.50 270.00 13.0M
2022-08-23 282.00 286.00 273.00 274.00 18.6M
2022-08-22 291.00 308.00 287.50 288.00 24.0M
2022-08-19 282.00 296.00 279.50 295.00 18.1M
2022-08-18 275.00 281.50 267.00 281.50 14.1M
2022-08-17 279.00 283.00 275.00 278.00 11.2M
2022-08-16 283.50 284.50 277.00 277.00 12.5M
2022-08-15 266.50 283.00 266.50 282.00 22.5M
2022-08-12 257.00 264.00 255.00 261.50 13.0M
2022-08-11 255.00 259.50 251.50 254.00 12.5M
2022-08-10 248.00 253.00 245.50 245.50 9.7M
2022-08-09 246.50 253.50 244.50 249.00 12.1M
2022-08-08 243.00 247.00 239.00 246.50 7.3M
2022-08-05 241.00 249.00 240.00 244.00 12.1M
2022-08-04 235.50 241.00 230.50 234.50 14.4M
2022-08-03 235.50 238.00 232.50 234.00 6.7M
2022-08-02 238.00 239.00 232.00 238.00 11.2M
2022-08-01 235.00 244.00 228.50 243.50 14.4M
2022-07-29 242.00 248.00 238.00 240.50 16.1M
2022-07-28 264.00 264.50 237.50 238.50 29.0M
2022-07-27 258.00 265.00 250.00 263.50 18.0M
2022-07-26 273.50 275.50 253.00 254.50 16.2M
2022-07-25 278.50 285.00 270.00 272.00 12.9M
2022-07-22 284.00 289.00 276.50 278.50 18.8M
2022-07-21 270.00 285.50 267.00 282.00 20.2M
2022-07-20 259.00 273.00 257.50 266.50 17.0M
2022-07-19 257.00 260.50 252.00 253.00 7.4M
2022-07-18 255.00 264.50 251.50 259.00 11.3M
2022-07-15 249.00 255.00 243.00 253.50 10.9M
2022-07-14 240.00 248.00 233.00 247.00 12.0M
2022-07-13 250.50 254.50 241.00 242.00 10.6M
2022-07-12 240.50 247.50 237.00 238.50 10.2M
2022-07-11 262.00 262.00 247.50 248.50 12.1M
2022-07-08 257.50 269.00 251.50 262.00 16.7M
2022-07-07 247.50 255.50 235.00 251.50 15.2M
2022-07-06 249.00 252.00 241.00 243.00 12.4M
2022-07-05 254.00 256.00 234.00 247.00 15.2M
2022-07-04 252.00 258.00 243.50 244.00 12.4M
2022-07-01 262.00 264.00 242.50 244.00 11.0M
2022-06-30 277.50 277.50 260.00 260.50 7.3M
2022-06-29 277.00 287.00 270.50 273.50 8.0M
2022-06-28 312.50 312.50 285.50 289.50 6.8M
2022-06-27 293.50 312.50 293.50 312.50 6.7M
2022-06-24 293.00 294.00 283.00 284.50 5.1M
2022-06-23 294.50 298.00 284.00 286.50 6.9M
2022-06-22 316.00 316.00 291.50 294.00 7.3M
2022-06-21 305.50 315.50 302.50 314.00 6.6M
2022-06-20 319.00 319.00 299.00 299.00 6.7M
2022-06-17 316.00 322.00 309.00 316.00 10.5M
2022-06-16 337.00 339.00 316.00 316.00 10.7M
2022-06-15 343.00 346.50 325.00 329.50 12.1M
2022-06-14 345.00 349.00 336.00 343.00 7.0M
2022-06-13 353.00 354.00 341.00 345.00 6.6M
2022-06-10 367.00 367.00 358.00 365.00 5.5M
2022-06-09 369.00 375.50 367.00 372.00 4.6M
2022-06-08 371.50 372.50 365.00 365.00 4.0M
2022-06-07 374.50 374.50 364.00 367.50 4.3M
2022-06-06 377.50 379.50 373.00 373.00 4.3M
2022-06-02 368.00 373.50 364.00 372.00 7.4M
2022-06-01 387.00 389.00 368.00 371.00 10.2M
2022-05-31 396.50 396.50 390.00 394.50 4.0M
2022-05-30 386.50 398.00 385.00 395.00 6.0M
2022-05-27 375.50 379.00 371.50 376.50 4.7M
2022-05-26 382.50 386.00 364.00 368.00 8.4M
2022-05-25 385.00 385.50 363.00 381.00 10.7M
2022-05-24 400.50 402.00 380.00 380.00 3.9M
2022-05-23 402.50 406.50 396.00 397.50 2.8M
2022-05-20 407.50 410.50 400.00 401.50 2.2M
2022-05-19 402.50 408.50 397.50 407.50 3.1M
2022-05-18 415.00 419.50 411.00 414.00 3.3M
2022-05-17 404.50 409.50 401.00 407.50 2.3M
2022-05-16 409.00 416.50 400.00 401.00 4.3M
2022-05-13 389.50 398.00 385.00 398.00 3.9M
2022-05-12 388.00 393.50 381.00 381.00 5.2M
2022-05-11 405.00 406.50 391.00 391.00 3.7M
2022-05-10 384.00 405.50 380.00 404.00 3.8M
2022-05-09 397.00 406.00 395.00 395.00 3.0M
2022-05-06 396.00 402.00 393.50 401.50 5.3M
2022-05-05 415.00 422.00 412.00 418.00 6.1M
2022-05-04 404.00 411.50 398.00 398.50 3.3M
2022-05-03 399.00 408.00 396.00 399.50 2.7M
2022-04-29 407.00 411.50 398.00 404.00 5.2M
2022-04-28 406.00 406.50 393.50 395.00 5.0M
2022-04-27 390.00 414.00 386.00 409.00 7.8M
2022-04-26 419.00 419.00 403.00 406.00 4.1M
2022-04-25 410.00 419.50 401.00 406.50 7.0M
2022-04-22 451.00 452.50 434.50 434.50 4.4M
2022-04-21 462.00 468.50 455.50 462.50 2.7M
2022-04-20 454.50 462.00 452.50 458.50 3.2M
2022-04-19 446.50 453.00 446.00 449.00 2.3M
2022-04-18 425.00 444.00 421.00 440.50 3.5M
2022-04-15 460.50 461.00 440.00 441.00 4.7M
2022-04-14 470.00 475.00 461.50 467.00 2.7M
2022-04-13 462.50 467.00 456.00 466.00 3.2M
2022-04-12 450.00 462.00 447.50 454.00 5.7M
2022-04-11 495.00 498.00 453.00 455.00 8.2M
2022-04-08 517.00 517.00 497.50 498.00 3.7M
2022-04-07 510.00 529.00 509.00 509.00 3.8M
2022-04-06 510.00 518.00 506.00 516.00 3.0M
2022-04-01 515.00 527.00 511.00 526.00 2.4M
2022-03-31 530.00 534.00 522.00 524.00 3.2M
2022-03-30 530.00 544.00 526.00 537.00 4.7M
2022-03-29 515.00 522.00 512.00 522.00 3.0M
2022-03-28 509.00 515.00 506.00 511.00 1.7M
2022-03-25 517.00 525.00 508.00 518.00 3.8M
2022-03-24 510.00 516.00 508.00 508.00 2.2M
2022-03-23 503.00 521.00 503.00 514.00 4.6M
2022-03-22 489.50 498.00 485.00 490.00 2.2M
2022-03-21 486.50 492.00 480.50 488.50 3.0M
2022-03-18 487.00 487.00 476.00 480.50 3.3M
2022-03-17 489.00 493.50 478.00 489.50 5.9M
2022-03-16 471.50 473.00 455.00 460.00 4.6M
2022-03-15 481.00 482.50 453.00 458.50 6.8M
2022-03-14 490.00 498.00 477.00 485.00 3.8M
2022-03-11 495.00 505.00 482.00 489.00 3.4M
2022-03-10 505.00 506.00 495.00 498.50 4.1M
2022-03-09 493.50 494.50 479.00 486.50 4.0M
2022-03-08 478.00 504.00 475.50 475.50 6.9M
2022-03-07 536.00 537.00 494.50 494.50 8.2M
2022-03-04 531.00 548.00 530.00 547.00 4.7M
2022-03-03 562.00 566.00 532.00 535.00 5.8M
2022-03-02 535.00 551.00 532.00 548.00 3.5M
2022-03-01 534.00 562.00 530.00 539.00 10.1M
2022-02-25 525.00 536.00 523.00 524.00 4.8M
2022-02-24 520.00 531.00 511.00 512.00 4.9M
2022-02-23 526.00 532.00 521.00 529.00 2.5M
2022-02-22 527.00 531.00 510.00 521.00 3.6M
2022-02-21 534.00 546.00 529.00 533.00 4.3M
2022-02-18 516.00 539.00 515.00 536.00 4.5M
2022-02-17 528.00 532.00 520.00 525.00 3.1M
2022-02-16 518.00 532.00 517.00 528.00 4.8M
2022-02-15 500.00 512.00 499.00 502.00 2.8M
2022-02-14 502.00 505.00 493.00 496.00 3.2M
2022-02-11 510.00 525.00 509.00 514.00 3.0M
2022-02-10 531.00 531.00 515.00 516.00 3.7M
2022-02-09 513.00 526.00 503.00 526.00 6.5M
2022-02-08 482.00 514.00 482.00 506.00 7.7M
2022-02-07 487.00 490.00 473.00 478.00 4.1M
2022-01-26 478.00 487.50 472.00 472.00 4.9M
2022-01-25 490.00 493.00 477.00 477.00 5.6M
2022-01-24 489.00 499.00 478.00 496.00 6.9M
2022-01-21 518.00 519.00 489.00 490.50 5.8M
2022-01-20 518.00 526.00 508.00 526.00 4.4M
2022-01-19 532.00 535.00 517.00 519.00 5.8M
2022-01-18 528.00 550.00 525.00 545.00 5.3M
2022-01-17 510.00 535.00 510.00 528.00 5.7M
2022-01-14 511.00 514.00 501.00 514.00 4.4M
2022-01-13 507.00 521.00 503.00 520.00 4.3M
2022-01-12 517.00 522.00 505.00 505.00 4.2M
2022-01-11 516.00 520.00 505.00 509.00 5.1M
2022-01-10 551.00 553.00 517.00 517.00 8.6M
2022-01-07 575.00 578.00 553.00 558.00 3.9M
2022-01-06 585.00 588.00 572.00 573.00 3.6M
2022-01-05 585.00 596.00 581.00 589.00 4.5M
2022-01-04 595.00 597.00 581.00 585.00 4.2M
2022-01-03 579.00 595.00 576.00 583.00 6.2M