荣群电讯

8034
🏛️ 中国台湾 →
23.80
最后更新: 2025-10-02
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 25.70 25.70 25.10 25.15 0.0M
2023-12-28 26.25 26.50 25.50 25.50 0.0M
2023-12-27 25.35 26.45 25.30 26.40 0.0M
2023-12-26 25.25 25.60 25.20 25.40 0.0M
2023-12-25 26.10 26.15 24.60 25.30 0.0M
2023-12-22 26.10 26.40 25.50 26.15 0.0M
2023-12-21 24.40 26.10 24.35 26.10 0.0M
2023-12-20 25.05 25.25 24.60 24.70 0.0M
2023-12-19 25.40 25.60 24.45 24.65 0.0M
2023-12-18 26.05 26.60 25.25 25.25 0.0M
2023-12-15 26.55 26.60 25.80 26.15 0.0M
2023-12-14 27.30 28.55 26.15 26.55 0.0M
2023-12-13 27.70 28.85 27.05 27.40 0.0M
2023-12-12 28.10 29.30 26.35 27.65 0.0M
2023-12-11 25.50 27.35 25.40 27.35 0.0M
2023-12-08 26.60 27.15 24.90 24.90 0.0M
2023-12-07 26.40 26.40 25.70 26.40 0.0M
2023-12-06 23.80 24.20 23.80 24.00 0.0M
2023-12-05 24.65 24.65 23.20 23.80 0.0M
2023-12-04 25.30 25.30 24.55 24.55 0.0M
2023-12-01 24.60 25.05 24.50 24.90 0.0M
2023-11-30 24.45 24.60 24.05 24.35 0.0M
2023-11-29 24.80 25.25 24.40 24.40 0.0M
2023-11-28 24.20 24.80 24.20 24.40 0.0M
2023-11-27 24.20 24.60 23.80 24.05 0.0M
2023-11-24 24.70 24.80 24.30 24.35 0.0M
2023-11-23 24.65 24.85 24.00 24.20 0.0M
2023-11-22 24.50 25.10 24.30 24.55 0.0M
2023-11-21 25.20 25.35 24.30 24.50 0.0M
2023-11-20 25.60 27.55 25.35 25.85 0.0M
2023-11-17 25.30 26.15 24.60 25.60 0.0M
2023-11-16 23.85 25.35 23.80 25.30 0.0M
2023-11-15 24.80 24.85 23.90 23.90 0.0M
2023-11-14 24.70 24.80 24.10 24.80 0.0M
2023-11-13 24.40 24.70 23.60 24.20 0.0M
2023-11-10 24.40 25.70 23.90 24.10 0.0M
2023-11-09 24.50 24.65 23.55 24.20 0.0M
2023-11-08 24.20 24.20 23.80 24.20 0.0M
2023-11-07 22.00 22.00 22.00 22.00 0.0M
2023-11-06 19.40 20.35 19.40 20.00 0.0M
2023-11-03 18.75 19.05 18.55 18.95 0.0M
2023-11-02 18.70 18.80 18.50 18.55 0.0M
2023-11-01 18.30 18.60 18.30 18.45 0.0M
2023-10-31 18.80 19.00 18.30 18.30 0.0M
2023-10-30 18.25 18.60 18.25 18.60 0.0M
2023-10-27 18.50 18.55 18.25 18.25 0.0M
2023-10-26 18.60 18.80 18.25 18.40 0.0M
2023-10-25 18.75 18.80 18.50 18.50 0.0M
2023-10-24 18.25 18.45 18.00 18.40 0.0M
2023-10-23 17.90 18.40 17.90 18.20 0.0M
2023-10-20 18.10 18.15 17.70 18.10 0.0M
2023-10-19 18.05 18.35 18.05 18.15 0.0M
2023-10-18 18.40 18.50 18.00 18.05 0.0M
2023-10-17 18.95 19.15 18.40 18.40 0.0M
2023-10-16 18.90 19.15 18.60 18.75 0.0M
2023-10-13 19.10 19.35 18.85 18.90 0.0M
2023-10-12 19.55 19.55 18.55 19.20 0.0M
2023-10-11 20.00 20.20 19.75 19.75 0.0M
2023-10-06 22.05 22.15 21.70 21.90 0.0M
2023-10-05 21.85 22.30 21.85 21.90 0.0M
2023-10-04 21.50 21.75 20.70 21.60 0.0M
2023-10-03 22.35 22.55 21.55 21.55 0.0M
2023-10-02 22.05 22.70 22.05 22.10 0.0M
2023-09-28 22.30 22.55 21.80 21.85 0.0M
2023-09-27 22.00 22.40 21.80 22.30 0.0M
2023-09-26 22.80 22.95 22.00 22.00 0.0M
2023-09-25 23.55 24.10 22.80 22.85 0.0M
2023-09-22 22.30 23.85 22.30 23.35 0.0M
2023-09-21 23.15 23.95 22.15 22.90 0.0M
2023-09-20 23.50 24.25 22.90 23.60 0.0M
2023-09-19 24.00 24.75 23.05 23.40 0.0M
2023-09-18 21.90 22.50 21.40 22.50 0.0M
2023-09-15 23.20 23.20 21.40 22.00 0.0M
2023-09-14 20.40 22.30 20.35 22.30 0.0M
2023-09-13 19.90 20.30 19.70 20.30 0.0M
2023-09-12 19.70 19.90 19.40 19.90 0.0M
2023-09-11 20.30 20.30 19.50 19.55 0.0M
2023-09-08 21.75 22.50 20.20 20.20 0.0M
2023-09-07 20.50 21.35 20.20 21.35 0.0M
2023-09-06 19.50 19.55 19.20 19.45 0.0M
2023-09-05 19.60 20.00 19.45 19.50 0.0M
2023-09-04 20.00 20.05 19.30 19.75 0.0M
2023-09-01 20.00 20.45 19.90 20.00 0.0M
2023-08-31 19.90 19.90 19.60 19.90 0.0M
2023-08-30 19.25 19.80 19.25 19.65 0.0M
2023-08-29 19.10 19.40 19.00 19.25 0.0M
2023-08-28 19.80 19.85 18.70 18.85 0.0M
2023-08-25 19.30 19.85 19.25 19.65 0.0M
2023-08-24 19.65 19.90 19.15 19.35 0.0M
2023-08-23 19.05 19.80 19.00 19.55 0.0M
2023-08-22 19.35 19.80 18.85 19.00 0.0M
2023-08-21 19.05 19.55 18.85 19.50 0.0M
2023-08-18 19.00 19.85 18.80 19.00 0.0M
2023-08-17 18.60 19.50 18.45 19.25 0.0M
2023-08-16 18.35 18.85 18.20 18.60 0.0M
2023-08-15 18.60 19.00 18.55 18.65 0.0M
2023-08-14 18.55 19.00 17.65 18.70 0.0M
2023-08-11 18.05 18.80 18.05 18.30 0.0M
2023-08-10 18.45 18.50 17.80 17.90 0.0M
2023-08-09 19.05 19.10 18.45 18.50 0.0M
2023-08-08 19.60 19.75 18.95 19.00 0.0M
2023-08-07 19.70 20.25 18.55 19.60 0.0M
2023-08-04 18.00 18.75 17.75 18.60 0.0M
2023-08-02 18.30 18.45 17.70 18.00 0.0M
2023-08-01 18.35 18.60 18.05 18.25 0.0M
2023-07-31 18.30 18.70 17.85 18.15 0.0M
2023-07-28 17.60 18.20 17.40 18.00 0.0M
2023-07-27 17.60 18.30 17.40 17.65 0.0M
2023-07-26 17.45 17.80 17.05 17.30 0.0M
2023-07-25 16.85 17.55 16.85 17.40 0.0M
2023-07-24 17.65 17.65 16.60 16.80 0.0M
2023-07-21 17.80 17.95 17.55 17.60 0.0M
2023-07-20 17.65 18.20 17.55 17.90 0.0M
2023-07-19 18.25 18.30 17.35 17.45 0.0M
2023-07-18 18.20 18.60 17.70 17.75 0.0M
2023-07-17 17.90 18.40 17.55 18.10 0.0M
2023-07-14 18.00 18.25 17.60 17.80 0.0M
2023-07-13 17.45 18.60 17.45 17.85 0.0M
2023-07-12 18.00 18.00 17.00 17.30 0.0M
2023-07-11 17.90 18.10 17.50 17.50 0.0M
2023-07-10 18.20 18.50 17.20 17.60 0.0M
2023-07-07 19.20 19.40 19.20 19.20 0.0M
2023-07-06 21.30 21.90 21.20 21.30 0.0M
2023-07-05 22.05 22.50 21.30 21.30 0.0M
2023-07-04 21.80 22.35 21.15 22.05 0.0M
2023-07-03 21.65 22.65 21.00 21.80 0.0M
2023-06-30 20.60 21.75 20.30 21.15 0.0M
2023-06-29 22.40 22.60 20.20 20.55 0.0M
2023-06-28 22.00 22.70 22.00 22.40 0.0M
2023-06-27 24.65 24.65 22.20 22.20 0.0M
2023-06-26 22.40 24.65 22.30 24.65 0.0M
2023-06-21 22.45 22.45 21.85 22.45 0.0M
2023-06-20 22.60 22.60 22.20 22.25 0.0M
2023-06-19 21.80 22.30 21.75 22.10 0.0M
2023-06-16 22.40 22.40 21.45 21.80 0.0M
2023-06-15 23.10 23.35 22.40 22.40 0.0M
2023-06-14 22.55 23.25 22.40 23.10 0.0M
2023-06-13 22.35 22.75 21.90 22.60 0.0M
2023-06-12 22.20 23.25 21.30 22.30 0.0M
2023-06-09 21.80 21.80 21.05 21.80 0.0M
2023-06-08 19.85 19.85 19.85 19.85 0.0M
2023-06-07 18.05 18.05 18.05 18.05 0.0M
2023-06-06 16.75 16.75 16.40 16.45 0.0M
2023-06-05 16.70 17.20 16.65 16.75 0.0M
2023-06-02 16.25 16.40 16.20 16.30 0.0M
2023-06-01 16.30 16.30 16.10 16.25 0.0M
2023-05-31 16.00 16.20 16.00 16.20 0.0M
2023-05-30 16.50 16.50 16.05 16.05 0.0M
2023-05-29 15.90 16.70 15.85 16.30 0.0M
2023-05-26 15.85 15.90 15.70 15.80 0.0M
2023-05-25 15.65 15.85 15.65 15.85 0.0M
2023-05-24 16.00 16.15 15.70 15.80 0.0M
2023-05-23 15.50 15.90 15.50 15.85 0.0M
2023-05-22 15.40 15.55 15.30 15.50 0.0M
2023-05-19 15.45 15.50 15.20 15.35 0.0M
2023-05-18 15.50 15.70 15.35 15.40 0.0M
2023-05-17 15.60 15.65 15.50 15.50 0.0M
2023-05-16 15.50 15.65 15.50 15.55 0.0M
2023-05-15 15.35 15.50 15.05 15.50 0.0M
2023-05-12 15.20 15.40 15.10 15.35 0.0M
2023-05-11 15.80 15.80 15.20 15.20 0.0M
2023-05-10 15.50 15.95 15.50 15.65 0.0M
2023-05-09 16.50 16.55 16.00 16.20 0.0M
2023-05-08 16.60 17.10 16.40 16.45 0.0M
2023-05-05 15.95 16.35 15.95 16.35 0.0M
2023-05-04 15.80 16.05 15.75 15.95 0.0M
2023-05-03 15.95 15.95 15.70 15.75 0.0M
2023-05-02 16.10 16.15 15.80 15.95 0.0M
2023-04-28 15.85 16.15 15.80 15.85 0.0M
2023-04-27 15.45 15.90 15.30 15.85 0.0M
2023-04-26 15.20 15.60 15.20 15.40 0.0M
2023-04-25 16.40 16.40 15.05 15.40 0.0M
2023-04-24 16.40 16.70 16.15 16.15 0.0M
2023-04-21 16.55 16.70 15.95 16.30 0.0M
2023-04-20 16.20 16.55 16.10 16.45 0.0M
2023-04-19 16.95 16.95 16.15 16.20 0.0M
2023-04-18 16.90 17.05 16.60 16.60 0.0M
2023-04-17 16.00 17.30 16.00 16.75 0.0M
2023-04-14 16.50 16.55 15.90 16.05 0.0M
2023-04-13 16.50 17.05 16.30 16.40 0.0M
2023-04-12 15.00 16.05 14.95 16.05 0.0M
2023-04-11 14.70 14.70 14.55 14.60 0.0M
2023-04-10 14.60 14.75 14.60 14.70 0.0M
2023-04-07 14.75 14.75 14.50 14.60 0.0M
2023-04-06 14.50 14.60 14.40 14.60 0.0M
2023-03-31 14.80 14.80 14.40 14.70 0.0M
2023-03-30 14.75 14.85 14.70 14.70 0.0M
2023-03-29 14.65 14.90 14.65 14.75 0.0M
2023-03-28 14.80 14.80 14.55 14.60 0.0M
2023-03-27 14.70 15.00 14.70 14.80 0.0M
2023-03-24 14.35 14.70 14.30 14.60 0.0M
2023-03-23 14.30 14.40 14.10 14.30 0.0M
2023-03-22 14.30 14.35 14.20 14.30 0.0M
2023-03-21 14.15 14.30 14.15 14.20 0.0M
2023-03-20 14.05 14.20 14.00 14.00 0.0M
2023-03-17 14.00 14.10 14.00 14.05 0.0M
2023-03-16 14.10 14.10 13.85 13.95 0.0M
2023-03-15 14.30 14.30 14.10 14.10 0.0M
2023-03-14 14.10 14.15 14.05 14.05 0.0M
2023-03-13 14.10 14.20 13.85 14.05 0.0M
2023-03-10 14.40 14.55 14.25 14.30 0.0M
2023-03-09 14.45 14.60 14.35 14.40 0.0M
2023-03-08 14.50 14.55 14.40 14.40 0.0M
2023-03-07 14.55 14.60 14.40 14.50 0.0M
2023-03-06 14.60 14.70 14.45 14.55 0.0M
2023-03-03 14.50 14.55 14.40 14.55 0.0M
2023-03-02 14.35 14.55 14.30 14.40 0.0M
2023-03-01 14.15 14.30 14.05 14.25 0.0M
2023-02-24 14.25 14.30 14.10 14.30 0.0M
2023-02-23 14.30 14.45 14.25 14.30 0.0M
2023-02-22 14.15 14.35 14.15 14.30 0.0M
2023-02-21 14.45 14.45 14.25 14.30 0.0M
2023-02-20 14.05 14.35 14.05 14.35 0.0M
2023-02-17 14.00 14.20 14.00 14.20 0.0M
2023-02-16 14.05 14.20 14.00 14.15 0.0M
2023-02-15 14.25 14.25 14.00 14.00 0.0M
2023-02-14 14.35 14.40 14.10 14.25 0.0M
2023-02-13 14.30 14.35 14.20 14.25 0.0M
2023-02-10 14.55 14.60 14.30 14.40 0.0M
2023-02-09 14.60 14.75 14.50 14.65 0.0M
2023-02-08 14.80 14.95 14.45 14.65 0.0M
2023-02-07 14.75 14.95 14.70 14.90 0.0M
2023-02-06 14.80 14.80 14.65 14.70 0.0M
2023-02-03 14.90 14.90 14.70 14.85 0.0M
2023-02-02 14.80 14.95 14.70 14.80 0.0M
2023-02-01 14.80 14.90 14.70 14.80 0.0M
2023-01-31 14.60 14.85 14.50 14.80 0.0M
2023-01-30 14.30 14.85 14.30 14.85 0.0M
2023-01-17 14.65 14.80 14.60 14.60 0.0M
2023-01-16 14.60 14.85 14.55 14.75 0.0M
2023-01-13 14.65 14.75 14.45 14.75 0.0M
2023-01-12 14.90 14.90 14.55 14.75 0.0M
2023-01-11 15.15 15.25 14.70 14.85 0.0M
2023-01-10 15.20 15.25 15.05 15.10 0.0M
2023-01-09 15.00 15.25 14.95 15.20 0.0M
2023-01-06 15.00 15.00 14.95 15.00 0.0M
2023-01-05 14.85 15.00 14.85 15.00 0.0M
2023-01-04 15.00 15.05 14.80 14.85 0.0M
2023-01-03 14.95 15.00 14.50 15.00 0.0M