宝成工业

9904
🏛️ 中国台湾 →
28.50
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
2025-09-26 29.00 29.00 28.40 28.50 11.0M
2025-09-25 28.95 29.05 28.80 29.00 11.1M
2025-09-24 28.95 29.10 28.75 28.80 6.5M
2025-09-23 28.95 29.10 28.70 28.90 9.4M
2025-09-22 28.85 29.10 28.80 28.95 8.4M
2025-09-19 28.75 29.00 28.65 28.80 15.3M
2025-09-18 28.55 28.80 28.50 28.65 11.8M
2025-09-17 28.30 28.70 28.30 28.40 12.9M
2025-09-16 28.30 28.55 28.20 28.25 10.0M
2025-09-15 28.25 28.45 28.15 28.20 5.9M
2025-09-12 28.10 28.35 28.10 28.10 14.5M
2025-09-11 28.90 28.95 28.10 28.10 34.7M
2025-09-10 29.25 29.50 29.00 29.05 41.0M
2025-09-09 28.65 28.75 28.50 28.70 149.2M
2025-09-08 28.70 28.75 28.50 28.55 6.1M
2025-09-05 28.60 28.80 28.45 28.55 7.3M
2025-09-04 28.30 28.55 28.20 28.50 9.4M
2025-09-03 28.15 28.30 28.10 28.25 4.8M
2025-09-02 28.35 28.45 27.95 28.10 18.0M
2025-09-01 28.80 28.80 28.25 28.30 11.3M
2025-08-29 28.95 29.00 28.65 28.85 8.6M
2025-08-28 28.70 29.15 28.60 28.70 19.2M
2025-08-27 28.50 29.35 28.50 28.55 23.1M
2025-08-26 28.60 28.85 28.10 28.25 189.1M
2025-08-25 28.50 28.65 28.30 28.60 20.6M
2025-08-22 28.25 28.40 28.15 28.35 7.8M
2025-08-21 28.20 28.40 28.15 28.20 12.9M
2025-08-20 28.45 28.60 28.05 28.05 23.7M
2025-08-19 28.50 28.60 28.20 28.45 13.0M
2025-08-18 28.75 28.80 28.50 28.55 12.3M
2025-08-15 28.60 28.75 28.25 28.75 19.1M
2025-08-14 28.45 28.75 28.25 28.60 16.4M
2025-08-13 28.65 28.65 28.35 28.45 11.6M
2025-08-12 28.25 28.60 28.25 28.50 10.1M
2025-08-11 28.35 28.35 28.05 28.25 9.0M
2025-08-08 28.40 28.50 28.30 28.45 9.3M
2025-08-07 28.45 28.60 28.30 28.30 7.5M
2025-08-06 28.30 28.50 28.20 28.30 12.4M
2025-08-05 28.50 28.55 28.25 28.30 11.2M
2025-08-04 28.20 28.50 28.05 28.50 7.7M
2025-08-01 28.10 28.75 27.90 28.35 11.2M
2025-07-31 28.60 28.70 28.30 28.30 11.5M
2025-07-30 28.70 28.80 28.45 28.65 9.0M
2025-07-29 28.95 29.00 28.55 28.55 8.0M
2025-07-28 28.95 29.05 28.80 28.80 8.8M
2025-07-25 28.90 29.15 28.75 28.85 8.0M
2025-07-24 29.15 29.30 28.75 28.95 13.4M
2025-07-23 28.70 29.25 28.70 29.05 18.3M
2025-07-22 28.95 29.10 28.50 28.50 11.6M
2025-07-21 28.80 29.15 28.80 28.85 8.5M
2025-07-18 29.25 29.30 28.75 28.80 12.3M
2025-07-17 28.50 29.05 28.50 29.00 20.1M
2025-07-16 28.30 28.55 28.20 28.40 18.7M
2025-07-15 28.10 28.45 28.10 28.20 11.9M
2025-07-14 28.45 28.75 28.00 28.05 33.1M
2025-07-11 28.35 28.70 28.20 28.30 23.0M
2025-07-10 28.70 29.00 28.30 28.30 13.1M
2025-07-09 29.00 29.05 28.65 28.70 18.5M
2025-07-08 29.70 29.75 29.05 29.05 20.6M
2025-07-07 30.45 30.60 29.75 29.90 17.3M
2025-07-04 31.50 31.55 30.60 30.60 24.6M
2025-07-03 32.90 33.95 31.05 31.05 70.2M
2025-07-02 31.80 35.05 31.55 35.05 94.6M
2025-07-01 31.00 31.95 30.95 31.90 54.0M
2025-06-30 31.05 31.70 30.95 30.95 42.4M
2025-06-27 30.65 31.20 30.40 30.90 23.6M
2025-06-26 30.00 30.65 29.85 30.65 32.9M
2025-06-25 30.15 30.30 29.60 30.10 40.4M
2025-06-24 29.85 30.15 29.60 30.15 38.2M
2025-06-23 29.90 30.05 28.90 29.75 38.0M
2025-06-20 30.50 30.50 30.05 30.10 37.5M
2025-06-19 31.10 31.35 30.25 30.35 20.2M
2025-06-18 31.35 31.45 31.10 31.10 16.9M
2025-06-17 31.20 31.45 31.05 31.45 17.0M
2025-06-16 30.90 31.30 30.80 31.15 12.2M
2025-06-13 30.95 31.50 30.90 30.90 13.9M
2025-06-12 31.00 31.20 30.80 31.10 9.8M
2025-06-11 30.95 31.20 30.70 30.85 12.0M
2025-06-10 31.00 31.25 30.80 30.85 14.9M
2025-06-09 31.10 31.60 30.80 30.90 18.7M
2025-06-06 30.70 31.15 30.65 30.65 10.5M
2025-06-05 30.40 31.10 30.40 30.65 11.9M
2025-06-04 30.75 31.10 30.35 30.35 14.7M
2025-06-03 30.95 31.00 30.30 30.40 8.2M
2025-06-02 30.95 31.10 30.35 30.65 12.6M
2025-05-29 32.00 32.00 31.15 31.20 24.6M
2025-05-28 31.75 31.95 31.30 31.75 11.9M
2025-05-27 31.55 31.85 31.25 31.40 10.5M
2025-05-26 30.95 31.80 30.90 31.50 16.9M
2025-05-23 31.00 31.15 30.65 30.75 15.4M
2025-05-22 31.00 31.20 30.40 30.75 25.0M
2025-05-21 31.00 31.55 30.95 31.45 14.3M
2025-05-20 32.05 32.10 30.55 31.00 22.3M
2025-05-19 33.00 33.05 31.60 31.60 16.3M
2025-05-16 33.10 33.40 32.85 33.00 7.2M
2025-05-15 33.50 33.55 32.70 32.95 9.2M
2025-05-14 33.75 33.85 33.20 33.50 6.1M
2025-05-13 33.60 33.90 33.05 33.15 6.7M
2025-05-12 33.30 33.65 33.05 33.45 4.3M
2025-05-09 32.50 33.30 32.45 33.10 5.7M
2025-05-08 32.65 33.20 32.60 32.70 5.6M
2025-05-07 32.10 32.60 32.00 32.50 9.2M
2025-05-06 31.70 31.95 31.20 31.85 8.1M
2025-05-05 32.60 32.60 31.20 31.30 10.6M
2025-05-02 32.75 32.90 32.35 32.60 7.0M
2025-04-30 32.40 32.75 32.20 32.75 8.8M
2025-04-29 31.80 32.85 31.65 32.70 12.1M
2025-04-28 31.60 31.95 31.50 31.55 6.4M
2025-04-25 31.50 32.00 31.40 31.40 9.7M
2025-04-24 31.40 31.45 31.00 31.30 6.8M
2025-04-23 30.80 31.45 30.80 31.35 7.5M
2025-04-22 29.85 30.60 29.55 30.55 7.7M
2025-04-21 30.75 30.80 30.05 30.05 7.5M
2025-04-18 30.95 31.00 30.60 30.60 7.1M
2025-04-17 30.75 30.95 30.30 30.70 5.6M
2025-04-16 31.25 31.35 30.50 30.65 9.5M
2025-04-15 30.60 31.65 30.50 31.55 15.7M
2025-04-14 30.30 31.10 30.15 30.60 13.3M
2025-04-11 27.60 30.30 27.60 30.30 19.5M
2025-04-10 29.55 29.55 29.55 29.55 4.0M
2025-04-09 27.20 28.50 26.20 26.90 30.8M
2025-04-08 28.60 29.80 28.60 28.60 29.8M
2025-04-07 31.75 31.75 31.75 31.75 2.6M
2025-04-02 34.85 35.25 34.75 35.25 5.6M
2025-04-01 35.05 35.25 34.75 34.95 10.7M
2025-03-31 35.05 35.40 34.60 35.30 17.0M
2025-03-28 36.25 36.25 35.45 35.75 8.6M
2025-03-27 36.40 36.65 36.05 36.20 7.6M
2025-03-26 36.10 37.05 35.75 36.60 18.4M
2025-03-25 36.05 36.10 35.05 35.45 13.3M
2025-03-24 35.95 36.10 35.80 35.80 6.2M
2025-03-21 36.45 36.45 35.85 35.85 18.8M
2025-03-20 36.50 36.50 36.10 36.40 7.4M
2025-03-19 36.90 37.05 36.15 36.15 9.5M
2025-03-18 36.20 36.80 36.20 36.80 11.7M
2025-03-17 36.00 36.10 35.70 36.05 10.2M
2025-03-14 35.95 36.10 35.65 35.90 7.9M
2025-03-13 37.05 37.05 35.70 35.70 18.5M
2025-03-12 36.35 37.00 36.35 36.80 9.7M
2025-03-11 37.30 37.35 35.70 36.45 23.4M
2025-03-10 38.40 38.40 38.05 38.10 6.2M
2025-03-07 38.40 38.50 38.10 38.30 9.2M
2025-03-06 38.95 39.15 38.15 38.30 10.6M
2025-03-05 38.55 38.85 38.40 38.85 8.0M
2025-03-04 38.10 38.80 37.80 38.80 12.2M
2025-03-03 38.30 38.30 37.85 38.10 9.4M
2025-02-27 38.65 38.90 38.15 38.40 15.6M
2025-02-26 38.85 39.05 38.55 38.70 12.0M
2025-02-25 38.65 38.80 38.35 38.65 12.0M
2025-02-24 38.40 39.30 38.30 38.65 18.9M
2025-02-21 37.85 38.35 37.65 38.10 12.8M
2025-02-20 37.65 38.05 37.50 37.60 11.9M
2025-02-19 37.60 37.90 37.45 37.50 9.4M
2025-02-18 37.65 37.70 37.30 37.55 6.4M
2025-02-17 37.30 37.80 37.30 37.55 6.7M
2025-02-14 37.10 37.25 36.85 37.15 5.6M
2025-02-13 37.15 37.20 36.60 36.95 9.7M
2025-02-12 37.75 37.85 37.00 37.00 14.5M
2025-02-11 37.90 38.15 37.35 37.75 11.2M
2025-02-10 37.20 37.45 37.00 37.15 6.2M
2025-02-07 37.65 37.95 37.20 37.30 11.2M
2025-02-06 36.95 37.60 36.95 37.55 10.9M
2025-02-05 36.75 37.00 36.45 36.75 4.8M
2025-02-04 36.30 37.15 36.20 36.35 11.8M
2025-02-03 36.50 36.65 35.85 36.10 9.7M
2025-01-22 36.35 36.70 36.20 36.65 10.4M
2025-01-21 36.35 36.45 35.95 36.15 4.6M
2025-01-20 36.50 36.50 36.15 36.35 4.0M
2025-01-17 36.05 36.55 36.00 36.20 7.9M
2025-01-16 35.75 36.15 35.65 36.05 12.2M
2025-01-15 35.20 36.20 35.20 35.40 15.4M
2025-01-14 35.35 35.55 34.90 35.00 13.5M
2025-01-13 35.85 36.20 35.10 35.20 11.1M
2025-01-10 35.50 36.05 35.30 35.55 19.9M
2025-01-09 37.30 37.30 35.65 35.80 15.0M
2025-01-08 37.35 37.55 37.10 37.50 9.5M
2025-01-07 37.70 37.90 37.15 37.15 10.9M
2025-01-06 37.15 37.70 37.10 37.50 12.0M
2025-01-03 37.90 37.90 36.95 37.10 13.7M
2025-01-02 37.10 38.05 37.05 37.80 24.3M