百达-KY

2236
🏛️ 中国台湾 →
110.50
最后更新: 2025-09-26
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 24.95 26.35 24.70 25.90 1.2M
2022-12-29 25.55 25.55 24.50 24.75 1.2M
2022-12-28 23.45 25.55 23.35 25.55 2.3M
2022-12-27 23.30 23.35 23.15 23.25 0.1M
2022-12-26 23.55 23.55 23.15 23.15 0.1M
2022-12-23 23.50 23.60 23.05 23.60 0.2M
2022-12-22 23.95 24.20 23.20 23.50 0.3M
2022-12-21 23.85 24.00 23.35 23.65 0.2M
2022-12-20 24.30 24.55 23.55 23.80 0.3M
2022-12-19 24.30 24.95 24.20 24.30 0.3M
2022-12-16 24.30 24.70 23.95 24.60 0.5M
2022-12-15 24.65 25.15 24.30 24.50 0.6M
2022-12-14 25.05 25.35 24.25 24.55 0.9M
2022-12-13 25.95 26.45 25.20 25.40 2.2M
2022-12-12 24.00 25.95 24.00 25.95 2.7M
2022-12-09 25.45 25.45 23.60 23.70 2.8M
2022-12-08 24.40 24.40 24.10 24.40 2.5M
2022-12-07 22.20 22.20 22.20 22.20 0.3M
2022-12-06 20.00 20.20 20.00 20.20 0.1M
2022-12-05 20.05 20.10 19.95 20.00 0.1M
2022-12-02 20.15 20.20 20.05 20.10 0.0M
2022-12-01 20.40 20.40 20.00 20.10 0.1M
2022-11-30 20.35 20.35 20.00 20.05 0.1M
2022-11-29 20.05 20.55 20.05 20.35 0.0M
2022-11-28 20.10 20.25 20.00 20.25 0.0M
2022-11-25 20.05 20.20 19.95 20.10 0.0M
2022-11-24 20.10 20.30 20.00 20.10 0.0M
2022-11-23 19.90 20.15 19.90 20.10 0.0M
2022-11-22 20.05 20.10 20.00 20.00 0.0M
2022-11-21 20.15 20.15 20.00 20.10 0.0M
2022-11-18 20.00 20.25 19.95 20.25 0.0M
2022-11-17 20.00 20.15 20.00 20.15 0.0M
2022-11-16 20.30 20.30 19.90 20.05 0.1M
2022-11-15 20.50 20.50 20.20 20.45 0.1M
2022-11-14 20.70 20.70 20.30 20.55 0.1M
2022-11-11 20.70 21.70 20.40 21.00 0.1M
2022-11-10 20.35 20.80 20.35 20.80 0.0M
2022-11-09 20.25 20.70 20.25 20.70 0.0M
2022-11-08 20.25 20.25 20.05 20.25 0.0M
2022-11-07 20.25 20.40 20.25 20.40 0.0M
2022-11-04 20.25 20.35 20.25 20.35 0.0M
2022-11-03 21.10 21.10 20.40 20.50 0.0M
2022-11-02 20.20 21.35 20.10 21.05 0.1M
2022-11-01 20.25 20.30 20.20 20.30 0.0M
2022-10-31 20.30 20.50 20.30 20.40 0.0M
2022-10-28 20.40 20.50 20.30 20.40 0.0M
2022-10-27 20.40 20.50 20.40 20.50 0.0M
2022-10-26 20.20 20.50 20.20 20.50 0.0M
2022-10-25 20.60 20.60 20.20 20.50 0.0M
2022-10-24 20.30 20.45 20.20 20.45 0.0M
2022-10-21 20.60 20.65 20.60 20.65 0.0M
2022-10-20 20.50 20.70 20.10 20.55 0.0M
2022-10-19 20.65 20.75 20.65 20.75 0.0M
2022-10-18 20.40 20.85 20.40 20.75 0.0M
2022-10-17 20.45 20.80 20.10 20.80 0.1M
2022-10-14 20.40 21.00 20.40 20.60 0.0M
2022-10-13 20.65 20.65 20.30 20.55 0.0M
2022-10-12 20.70 20.95 20.50 20.80 0.1M
2022-10-11 20.30 20.60 20.25 20.50 0.0M
2022-10-07 20.80 20.85 20.75 20.85 0.0M
2022-10-06 20.90 20.95 20.60 20.90 0.0M
2022-10-05 20.10 21.50 20.10 20.85 0.2M
2022-10-04 19.85 20.25 19.85 20.20 0.0M
2022-10-03 20.30 20.30 19.85 19.85 0.1M
2022-09-30 20.60 20.60 20.25 20.50 0.0M
2022-09-29 20.60 20.75 20.25 20.60 0.0M
2022-09-28 20.65 20.70 20.25 20.55 0.1M
2022-09-27 20.40 20.90 20.25 20.90 0.0M
2022-09-26 20.60 21.20 20.45 20.45 0.0M
2022-09-23 20.90 20.90 20.50 20.60 0.0M
2022-09-22 21.15 21.15 20.65 20.75 0.0M
2022-09-21 21.20 21.20 20.85 20.95 0.0M
2022-09-20 21.40 21.40 20.95 20.95 0.0M
2022-09-19 21.55 21.55 21.00 21.15 0.0M
2022-09-16 21.60 21.60 21.15 21.20 0.0M
2022-09-15 21.70 21.90 21.70 21.80 0.0M
2022-09-14 22.00 22.00 21.70 21.70 0.1M
2022-09-13 21.90 22.15 21.80 22.05 0.1M
2022-09-12 21.75 22.40 21.75 22.10 0.0M
2022-09-08 21.30 21.75 21.30 21.60 0.0M
2022-09-07 21.30 21.30 21.15 21.25 0.0M
2022-09-06 21.35 22.15 21.35 21.55 0.0M
2022-09-05 21.60 21.60 21.40 21.50 0.0M
2022-09-02 22.00 22.00 21.80 21.80 0.0M
2022-09-01 22.40 22.55 21.75 22.05 0.1M
2022-08-31 22.50 23.25 22.40 22.65 0.2M
2022-08-30 21.25 22.50 21.10 22.05 0.1M
2022-08-29 21.10 21.15 21.00 21.15 0.0M
2022-08-26 21.10 21.60 21.10 21.50 0.0M
2022-08-25 21.00 21.10 21.00 21.10 0.0M
2022-08-24 21.00 21.05 21.00 21.05 0.0M
2022-08-23 21.05 21.10 21.00 21.10 0.0M
2022-08-22 21.00 21.05 21.00 21.05 0.0M
2022-08-19 21.05 21.40 20.90 21.20 0.1M
2022-08-18 21.00 21.20 21.00 21.10 0.0M
2022-08-17 21.15 21.15 21.10 21.15 0.0M
2022-08-16 21.35 21.35 21.20 21.20 0.0M
2022-08-15 21.40 21.45 21.30 21.45 0.0M
2022-08-12 21.35 21.35 21.30 21.30 0.0M
2022-08-11 21.40 21.45 21.35 21.45 0.1M
2022-08-10 21.45 21.50 21.25 21.35 0.0M
2022-08-09 22.05 22.05 21.35 21.50 0.1M
2022-08-08 20.95 22.20 20.95 21.60 0.1M
2022-08-05 21.25 21.25 20.70 20.95 0.0M
2022-08-04 20.60 20.60 20.60 20.60 0.0M
2022-08-03 20.60 20.85 20.45 20.55 0.0M
2022-08-02 20.75 20.85 20.70 20.80 0.0M
2022-08-01 20.95 21.10 20.95 21.10 0.0M
2022-07-29 21.05 21.20 21.05 21.20 0.0M
2022-07-28 21.00 21.20 20.90 21.05 0.0M
2022-07-27 21.40 21.40 20.90 21.05 0.0M
2022-07-26 21.40 21.55 20.95 21.25 0.0M
2022-07-25 20.60 21.85 20.60 21.80 0.1M
2022-07-22 20.80 20.80 20.60 20.65 0.0M
2022-07-21 21.00 21.05 20.50 20.70 0.0M
2022-07-20 20.80 20.85 20.50 20.75 0.1M
2022-07-19 20.80 20.80 20.75 20.75 0.0M
2022-07-18 20.60 20.80 20.60 20.80 0.0M
2022-07-15 20.95 20.95 20.55 20.85 0.0M
2022-07-14 21.15 21.15 20.70 20.90 0.0M
2022-07-13 20.90 21.15 20.90 21.15 0.0M
2022-07-12 21.25 21.25 20.60 20.95 0.1M
2022-07-11 21.30 21.55 21.30 21.55 0.0M
2022-07-08 21.35 22.00 21.35 21.50 0.0M
2022-07-07 22.00 22.45 21.25 21.25 0.2M
2022-07-06 25.60 25.80 25.35 25.80 0.2M
2022-07-05 26.00 26.00 25.30 25.50 0.1M
2022-07-04 25.10 25.60 25.00 25.40 0.1M
2022-07-01 25.45 25.50 25.10 25.10 0.2M
2022-06-30 25.05 25.50 25.05 25.35 0.0M
2022-06-29 25.75 25.75 25.30 25.50 0.0M
2022-06-28 25.80 25.80 25.40 25.50 0.0M
2022-06-27 25.65 25.75 25.55 25.70 0.0M
2022-06-24 26.15 26.15 25.05 25.35 0.1M
2022-06-23 25.30 25.60 25.05 25.50 0.0M
2022-06-22 25.60 25.60 25.00 25.30 0.0M
2022-06-21 25.80 25.85 25.55 25.85 0.0M
2022-06-20 26.20 26.20 25.30 25.30 0.1M
2022-06-17 25.80 25.90 25.50 25.90 0.0M
2022-06-16 26.30 26.30 25.85 25.85 0.1M
2022-06-15 25.80 26.25 25.80 26.25 0.0M
2022-06-14 26.00 26.00 25.70 25.80 0.0M
2022-06-13 26.25 26.25 25.75 26.10 0.0M
2022-06-10 26.15 26.15 25.95 26.15 0.0M
2022-06-09 26.20 26.20 25.95 26.05 0.0M
2022-06-08 26.00 26.15 26.00 26.10 0.0M
2022-06-07 26.45 26.45 26.00 26.15 0.1M
2022-06-06 26.60 26.60 26.00 26.05 0.1M
2022-06-02 26.45 26.50 26.00 26.05 0.1M
2022-06-01 25.85 26.15 25.75 26.15 0.1M
2022-05-31 25.65 25.70 25.65 25.70 0.0M
2022-05-30 25.90 25.90 25.65 25.65 0.0M
2022-05-27 25.85 26.05 25.70 25.85 0.0M
2022-05-26 25.70 25.85 25.70 25.85 0.0M
2022-05-25 25.40 25.70 25.30 25.70 0.0M
2022-05-24 25.85 25.90 25.60 25.60 0.0M
2022-05-23 26.00 26.00 25.80 25.90 0.0M
2022-05-20 25.60 25.85 25.60 25.80 0.0M
2022-05-19 25.20 25.35 25.20 25.35 0.0M
2022-05-18 26.00 26.00 25.70 26.00 0.0M
2022-05-17 25.90 25.90 25.70 25.70 0.0M
2022-05-16 25.40 25.60 25.40 25.60 0.0M
2022-05-13 25.05 25.40 25.05 25.40 0.0M
2022-05-12 25.50 25.50 25.30 25.45 0.0M
2022-05-11 25.55 25.70 25.50 25.55 0.0M
2022-05-10 25.55 25.95 25.55 25.70 0.0M
2022-05-09 26.05 26.05 25.75 25.75 0.0M
2022-05-06 25.90 26.40 25.80 26.25 0.0M
2022-05-05 26.00 26.25 26.00 26.20 0.0M
2022-05-04 26.40 26.40 26.05 26.20 0.0M
2022-05-03 25.95 26.15 25.80 26.10 0.0M
2022-04-29 26.30 26.70 26.05 26.10 0.0M
2022-04-27 25.80 26.20 25.70 26.10 0.1M
2022-04-22 25.90 26.15 25.60 26.05 0.1M
2022-04-21 25.40 25.90 25.30 25.85 0.2M
2022-04-20 26.30 26.30 25.95 26.00 0.0M
2022-04-19 26.05 26.40 25.90 26.25 0.1M
2022-04-18 26.00 26.05 25.85 25.95 0.1M
2022-04-15 26.10 26.10 25.75 25.85 0.0M
2022-04-14 26.05 26.20 25.90 26.10 0.0M
2022-04-13 26.00 26.15 25.80 26.10 0.0M
2022-04-12 26.20 26.20 25.70 25.90 0.1M
2022-04-11 26.25 26.50 26.10 26.20 0.1M
2022-04-08 26.00 26.60 25.95 26.50 0.1M
2022-04-07 26.50 26.70 26.00 26.00 0.2M
2022-04-06 25.90 26.50 25.80 26.40 0.4M
2022-04-01 26.60 26.95 25.70 25.80 0.4M
2022-03-31 28.80 28.85 26.25 26.60 1.9M
2022-03-30 25.30 26.25 25.30 26.25 0.0M
2022-03-29 25.70 26.10 25.70 26.10 0.0M
2022-03-28 25.45 25.70 25.45 25.70 0.0M
2022-03-25 25.55 25.90 25.55 25.90 0.0M
2022-03-24 25.50 26.40 25.50 26.00 0.0M
2022-03-23 25.75 26.00 25.35 26.00 0.0M
2022-03-22 25.95 26.50 25.95 26.50 0.0M
2022-03-21 25.55 25.75 25.55 25.75 0.0M
2022-03-18 25.30 25.55 25.30 25.55 0.0M
2022-03-17 25.70 25.70 25.50 25.55 0.0M
2022-03-16 25.40 25.65 25.20 25.65 0.0M
2022-03-15 25.65 25.90 25.65 25.90 0.0M
2022-03-14 26.00 26.00 25.40 25.65 0.0M
2022-03-11 25.90 25.90 25.90 25.90 0.0M
2022-03-10 25.25 25.40 25.25 25.40 0.0M
2022-03-09 25.20 25.55 25.20 25.55 0.0M
2022-03-08 26.05 26.05 25.05 25.40 0.0M
2022-03-07 26.55 26.80 26.05 26.20 0.0M
2022-03-04 26.80 26.95 26.55 26.80 0.0M
2022-03-03 27.05 27.05 27.05 27.05 0.0M
2022-03-02 27.45 27.45 26.85 27.10 0.0M
2022-03-01 27.30 27.30 27.15 27.15 0.0M
2022-02-25 27.35 27.55 27.00 27.40 0.0M
2022-02-24 27.85 28.55 27.30 27.35 0.3M
2022-02-23 26.60 28.40 26.55 27.75 0.1M
2022-02-22 26.95 26.95 26.65 26.65 0.0M
2022-02-21 26.95 27.60 26.95 27.50 0.0M
2022-02-18 26.60 26.95 26.60 26.65 0.0M
2022-02-17 26.75 26.75 26.60 26.60 0.0M
2022-02-16 26.65 26.85 26.65 26.75 0.0M
2022-02-15 26.80 27.00 26.80 26.80 0.0M
2022-02-14 26.70 27.20 26.70 27.20 0.0M
2022-02-11 26.85 27.25 26.80 26.80 0.0M
2022-02-09 27.00 27.20 26.90 26.90 0.0M
2022-02-08 27.10 27.20 27.00 27.05 0.0M
2022-02-07 26.90 27.25 26.90 27.25 0.0M
2022-01-26 27.00 27.00 27.00 27.00 0.0M
2022-01-25 27.05 27.05 26.85 27.00 0.0M
2022-01-24 27.50 27.50 26.95 27.25 0.0M
2022-01-21 27.15 27.55 26.80 27.20 0.1M
2022-01-20 27.25 27.65 27.20 27.30 0.0M
2022-01-19 27.25 27.85 27.00 27.85 0.1M
2022-01-18 28.20 28.20 27.45 27.45 0.0M
2022-01-17 27.45 27.80 27.45 27.80 0.0M
2022-01-14 27.70 27.70 27.35 27.55 0.0M
2022-01-13 27.80 27.80 27.80 27.80 0.0M
2022-01-12 27.55 27.80 27.30 27.80 0.0M
2022-01-11 27.65 27.65 27.50 27.55 0.0M
2022-01-10 27.65 28.00 27.60 27.80 0.0M
2022-01-07 28.00 28.25 27.50 28.05 0.0M
2022-01-06 27.30 28.10 27.30 28.10 0.1M
2022-01-05 27.60 27.95 27.35 27.50 0.0M
2022-01-04 28.40 28.40 27.60 27.85 0.0M
2022-01-03 28.60 28.60 27.65 27.90 0.0M