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
2023-12-29 249.00 252.00 248.00 251.50 3.1M
2023-12-28 250.00 250.50 246.00 248.00 2.7M
2023-12-27 249.00 250.00 248.00 250.00 2.2M
2023-12-26 248.00 250.00 246.50 247.50 2.7M
2023-12-25 242.00 246.00 242.00 246.00 1.6M
2023-12-22 246.00 246.00 241.00 241.50 5.4M
2023-12-21 242.50 247.00 242.00 244.50 5.1M
2023-12-20 245.50 248.50 244.00 245.50 5.8M
2023-12-19 249.50 251.00 244.50 244.50 5.1M
2023-12-18 252.50 253.00 247.50 251.50 4.3M
2023-12-15 253.00 256.00 251.00 252.50 5.9M
2023-12-14 253.50 253.50 249.00 252.00 3.6M
2023-12-13 249.00 251.00 248.00 250.00 3.4M
2023-12-12 254.00 254.00 248.00 248.00 3.1M
2023-12-11 252.00 255.00 251.50 252.50 2.3M
2023-12-08 250.00 252.50 249.00 250.00 2.7M
2023-12-07 250.00 251.50 247.00 247.00 2.6M
2023-12-06 254.50 257.00 249.00 249.00 5.9M
2023-12-05 248.00 255.50 248.00 252.50 9.4M
2023-12-04 243.00 251.00 241.00 250.50 7.8M
2023-12-01 244.50 250.00 243.50 249.50 3.4M
2023-11-30 250.50 251.50 246.50 248.00 4.3M
2023-11-29 245.00 251.00 244.00 251.00 5.0M
2023-11-28 239.00 245.00 238.00 245.00 4.3M
2023-11-27 238.00 240.50 237.00 239.00 2.1M
2023-11-24 237.00 240.50 237.00 238.00 1.9M
2023-11-23 237.00 238.00 235.00 236.50 2.2M
2023-11-22 241.00 242.50 236.50 237.00 3.8M
2023-11-21 239.50 244.50 239.50 242.50 4.1M
2023-11-20 237.00 240.00 237.00 239.00 2.5M
2023-11-17 237.00 238.00 235.00 237.00 2.4M
2023-11-16 239.50 240.00 235.00 238.50 4.6M
2023-11-15 235.50 239.00 234.50 235.50 5.2M
2023-11-14 231.50 233.00 229.00 230.50 2.5M
2023-11-13 230.00 234.50 230.00 230.50 3.0M
2023-11-10 226.00 228.00 222.00 228.00 4.0M
2023-11-09 231.00 231.50 227.50 227.50 4.3M
2023-11-08 231.00 235.00 230.50 231.00 4.3M
2023-11-07 234.00 236.00 232.00 232.50 3.4M
2023-11-06 235.00 238.00 233.00 237.00 3.9M
2023-11-03 237.50 239.50 232.50 232.50 9.0M
2023-11-02 246.00 247.00 242.00 243.00 3.6M
2023-11-01 239.50 240.50 236.50 240.00 2.7M
2023-10-31 235.50 239.00 233.00 236.00 4.2M
2023-10-30 233.50 235.50 230.50 232.00 2.0M
2023-10-27 232.00 238.50 230.50 233.50 4.3M
2023-10-26 232.50 235.50 228.00 229.00 5.6M
2023-10-25 239.00 241.00 236.50 238.00 2.7M
2023-10-24 238.00 239.00 233.00 238.00 2.7M
2023-10-23 238.00 240.00 236.00 237.00 2.1M
2023-10-20 236.50 242.00 236.00 239.50 3.5M
2023-10-19 250.00 251.50 241.00 242.50 4.5M
2023-10-18 255.50 255.50 248.50 250.50 4.7M
2023-10-17 254.50 258.50 254.00 255.50 2.6M
2023-10-16 255.50 255.50 249.00 253.00 2.9M
2023-10-13 256.00 260.00 255.50 257.00 1.9M
2023-10-12 258.50 259.00 255.50 256.50 2.5M
2023-10-11 254.50 260.00 254.50 260.00 5.0M
2023-10-06 260.50 261.00 251.50 251.50 6.2M
2023-10-05 263.50 265.00 260.00 260.50 3.0M
2023-10-04 258.00 264.00 255.50 264.00 3.6M
2023-10-03 268.00 269.50 262.00 262.00 3.4M
2023-10-02 268.00 272.00 267.00 267.50 5.1M
2023-09-28 267.50 271.50 263.50 266.50 6.1M
2023-09-27 263.00 265.50 261.00 265.00 3.9M
2023-09-26 269.00 270.00 263.00 263.00 4.1M
2023-09-25 267.00 272.00 265.50 269.00 5.8M
2023-09-22 259.50 268.00 255.50 267.00 6.6M
2023-09-21 258.00 264.50 257.50 263.50 4.9M
2023-09-20 269.50 270.00 260.50 260.50 9.1M
2023-09-19 274.50 276.50 271.00 271.00 7.5M
2023-09-18 269.50 277.50 268.00 272.50 8.4M
2023-09-15 260.50 272.00 260.00 272.00 17.1M
2023-09-14 259.00 263.00 256.00 259.00 5.1M
2023-09-13 260.50 263.50 256.50 257.50 4.1M
2023-09-12 252.00 260.50 249.00 260.50 7.9M
2023-09-11 249.00 252.00 247.50 251.00 2.5M
2023-09-08 250.00 251.50 245.50 249.00 2.8M
2023-09-07 250.00 252.00 248.50 250.00 2.7M
2023-09-06 252.00 252.00 247.00 249.00 2.1M
2023-09-05 248.50 249.50 246.00 248.00 2.3M
2023-09-04 244.00 250.00 241.00 250.00 4.3M
2023-09-01 241.50 244.50 239.00 243.00 2.3M
2023-08-31 243.00 243.50 241.00 241.50 2.0M
2023-08-30 246.00 247.50 242.00 243.00 3.6M
2023-08-29 238.00 246.00 238.00 244.00 4.9M
2023-08-28 233.00 239.00 231.50 236.50 3.5M
2023-08-25 236.00 236.00 231.00 231.00 3.7M
2023-08-24 234.00 243.00 232.50 239.50 5.1M
2023-08-23 229.50 232.00 227.00 230.50 1.8M
2023-08-22 230.50 232.00 227.50 229.50 2.5M
2023-08-21 232.50 233.50 227.00 228.00 2.7M
2023-08-18 236.50 236.50 230.00 231.00 2.9M
2023-08-17 234.00 237.00 231.50 236.50 3.6M
2023-08-16 233.00 241.00 233.00 236.00 3.3M
2023-08-15 235.00 237.00 233.50 236.50 2.4M
2023-08-14 235.50 236.00 229.00 232.00 4.3M
2023-08-11 240.00 244.00 237.00 238.50 3.0M
2023-08-10 246.00 246.50 238.00 238.50 4.7M
2023-08-09 246.00 251.00 245.00 247.00 3.8M
2023-08-08 250.50 251.50 244.00 245.00 4.9M
2023-08-07 255.00 255.00 250.50 250.50 3.4M
2023-08-04 251.00 255.00 246.50 252.50 6.0M
2023-08-02 249.50 257.50 247.50 251.50 9.2M
2023-08-01 251.50 257.00 248.00 249.50 4.9M
2023-07-31 256.50 257.50 247.00 248.00 5.2M
2023-07-28 250.50 255.00 250.00 254.50 3.2M
2023-07-27 251.00 255.50 249.00 250.00 5.4M
2023-07-26 258.50 263.00 254.00 254.50 4.3M
2023-07-25 265.00 266.00 258.00 258.00 4.9M
2023-07-24 263.00 266.00 261.00 261.50 4.8M
2023-07-21 262.00 264.00 258.00 258.00 5.7M
2023-07-20 267.50 275.00 266.00 267.00 5.7M
2023-07-19 278.50 280.00 266.00 266.50 10.1M
2023-07-18 264.50 278.50 262.50 275.50 15.6M
2023-07-17 266.00 267.50 261.00 262.50 4.7M
2023-07-14 269.50 271.50 264.00 266.00 7.8M
2023-07-13 259.50 273.50 259.00 264.50 12.2M
2023-07-12 248.00 256.00 247.00 254.50 6.7M
2023-07-11 245.50 248.50 244.00 247.00 3.6M
2023-07-10 248.00 248.00 242.50 243.50 4.4M
2023-07-07 253.00 253.00 246.00 246.50 10.0M
2023-07-06 260.00 262.00 255.00 255.50 5.3M
2023-07-05 262.00 268.50 261.50 261.50 5.0M
2023-07-04 266.00 266.50 261.50 262.00 5.6M
2023-07-03 266.50 270.50 265.00 270.00 3.7M
2023-06-30 262.00 264.50 260.50 264.00 2.9M
2023-06-29 263.50 266.00 262.00 262.50 3.6M
2023-06-28 270.50 271.50 262.00 262.00 5.7M
2023-06-27 274.00 277.50 268.00 268.50 5.9M
2023-06-26 276.00 277.50 271.00 275.00 3.6M
2023-06-21 282.00 282.50 278.00 278.00 2.7M
2023-06-20 277.50 284.00 276.00 281.50 4.6M
2023-06-19 278.00 281.00 277.00 278.00 4.0M
2023-06-16 281.50 282.00 277.50 279.50 5.6M
2023-06-15 280.50 289.00 280.50 281.00 10.0M
2023-06-14 295.00 296.50 292.00 293.50 6.5M
2023-06-13 288.00 294.00 288.00 293.00 7.0M
2023-06-12 285.00 286.50 280.50 286.00 4.5M
2023-06-09 280.00 286.00 280.00 284.50 5.4M
2023-06-08 289.00 289.50 280.00 282.00 9.0M
2023-06-07 296.50 297.00 288.00 290.00 9.6M
2023-06-06 302.50 303.00 296.00 296.50 8.2M
2023-06-05 307.00 310.00 303.50 305.00 6.0M
2023-06-02 303.00 309.00 300.00 308.00 10.0M
2023-06-01 301.50 303.50 297.00 298.50 5.6M
2023-05-31 295.50 303.00 295.50 303.00 7.9M
2023-05-30 301.00 302.00 293.50 294.00 9.2M
2023-05-29 309.00 313.00 297.00 302.50 12.4M
2023-05-26 308.50 313.00 302.00 303.00 12.3M
2023-05-25 296.50 310.50 296.00 302.50 19.4M
2023-05-24 288.00 292.00 284.00 292.00 8.5M
2023-05-23 282.50 290.00 281.00 289.00 7.6M
2023-05-22 291.00 292.00 280.00 281.50 10.6M
2023-05-19 288.50 293.00 288.00 293.00 10.1M
2023-05-18 291.00 293.50 284.50 285.50 7.6M
2023-05-17 287.00 292.00 286.50 286.50 9.5M
2023-05-16 285.50 292.50 285.50 288.50 9.1M
2023-05-15 286.00 287.50 280.00 281.00 4.7M
2023-05-12 277.50 287.00 277.00 287.00 6.1M
2023-05-11 283.50 286.00 278.00 278.00 5.4M
2023-05-10 286.50 287.00 281.00 282.50 6.1M
2023-05-09 285.00 288.00 281.50 287.50 13.1M
2023-05-08 283.00 288.00 279.00 281.00 12.3M
2023-05-05 268.50 278.50 268.50 277.50 7.5M
2023-05-04 271.00 274.00 265.00 272.50 10.8M
2023-05-03 276.50 280.50 272.00 276.00 5.7M
2023-05-02 273.00 281.50 272.50 277.50 9.8M
2023-04-28 272.00 278.00 271.50 274.50 12.5M
2023-04-27 265.00 269.50 262.00 266.50 7.1M
2023-04-26 257.00 269.00 256.00 269.00 9.7M
2023-04-25 271.50 273.00 258.00 258.00 11.1M
2023-04-24 257.50 268.50 256.00 268.50 7.8M
2023-04-21 255.00 263.00 254.50 260.00 7.3M
2023-04-20 252.50 259.00 252.50 255.00 4.2M
2023-04-19 261.50 262.50 254.00 254.00 7.7M
2023-04-18 264.00 267.00 261.50 263.00 3.4M
2023-04-17 262.00 266.50 258.50 264.50 5.1M
2023-04-14 265.00 267.00 261.00 263.00 5.7M
2023-04-13 272.00 273.50 263.50 264.00 10.0M
2023-04-12 274.00 275.00 271.00 274.50 4.7M
2023-04-11 275.50 278.00 274.00 274.00 4.1M
2023-04-10 273.00 277.50 270.00 275.50 5.4M
2023-04-07 275.50 277.00 273.00 274.00 3.6M
2023-04-06 276.50 277.00 271.00 274.50 8.6M
2023-03-31 284.00 289.00 281.00 283.00 12.5M
2023-03-30 276.50 282.00 276.00 281.00 9.4M
2023-03-29 275.50 278.50 271.00 272.00 6.1M
2023-03-28 282.50 283.50 272.50 273.50 11.7M
2023-03-27 287.00 288.00 280.00 285.50 8.2M
2023-03-24 284.50 291.50 281.00 286.50 16.1M
2023-03-23 274.50 282.00 274.00 280.50 8.9M
2023-03-22 273.50 279.00 272.00 275.50 11.9M
2023-03-21 266.00 270.50 262.50 269.00 8.4M
2023-03-20 263.00 266.00 261.50 262.50 4.0M
2023-03-17 263.00 264.00 260.50 261.00 7.1M
2023-03-16 259.00 263.00 257.00 259.00 6.7M
2023-03-15 263.50 265.00 259.00 259.50 6.4M
2023-03-14 262.00 265.00 258.50 260.00 8.4M
2023-03-13 259.50 267.00 254.50 266.00 11.1M
2023-03-10 262.00 270.50 259.00 260.00 12.6M
2023-03-09 266.00 270.00 263.00 266.50 12.6M
2023-03-08 256.00 264.00 255.00 263.00 7.5M
2023-03-07 260.50 260.50 256.00 258.50 5.4M
2023-03-06 265.50 265.50 260.00 261.00 8.1M
2023-03-03 256.00 264.50 255.50 259.00 18.0M
2023-03-02 238.00 253.00 238.00 250.50 11.4M
2023-03-01 233.00 242.00 230.00 240.50 6.8M
2023-02-24 243.00 244.00 235.00 235.00 7.0M
2023-02-23 240.00 244.00 238.50 243.00 4.2M
2023-02-22 244.00 245.00 240.00 240.00 4.9M
2023-02-21 245.00 248.00 243.00 247.00 3.4M
2023-02-20 246.00 249.00 244.00 244.00 4.1M
2023-02-17 245.00 247.00 243.00 245.50 3.7M
2023-02-16 245.50 248.50 243.50 247.50 7.9M
2023-02-15 237.00 244.00 234.00 244.00 7.5M
2023-02-14 236.50 241.50 235.50 238.50 5.1M
2023-02-13 235.50 239.00 233.00 233.00 4.3M
2023-02-10 242.00 243.00 237.00 237.00 5.7M
2023-02-09 243.00 245.00 241.50 243.00 4.1M
2023-02-08 247.50 248.00 243.50 244.00 5.6M
2023-02-07 239.50 245.00 239.00 244.00 6.5M
2023-02-06 245.50 245.50 238.50 239.00 13.5M
2023-02-03 262.50 262.50 254.00 255.00 11.4M
2023-02-02 259.50 265.00 255.50 264.50 13.5M
2023-02-01 247.00 258.50 246.50 255.50 13.5M
2023-01-31 244.00 248.00 242.00 243.00 6.6M
2023-01-30 242.00 246.00 239.00 246.00 11.5M
2023-01-17 232.00 235.50 230.50 234.50 4.8M
2023-01-16 232.50 235.50 231.00 233.00 6.8M
2023-01-13 236.00 238.50 230.00 230.00 11.3M
2023-01-12 234.00 237.00 232.00 232.00 5.3M
2023-01-11 238.00 239.00 234.00 234.00 7.2M
2023-01-10 234.50 236.50 231.50 236.50 7.2M
2023-01-09 233.00 236.00 230.50 236.00 11.8M
2023-01-06 220.00 228.00 220.00 227.50 10.6M
2023-01-05 225.00 226.50 217.00 219.50 13.8M
2023-01-04 233.00 233.00 221.50 223.00 15.7M
2023-01-03 224.00 234.00 224.00 233.00 6.4M