丰艺电子

6189
🏛️ 中国台湾 →
49.20
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 50.00 50.00 48.80 49.20 0.7M
2025-09-25 50.70 50.70 49.70 50.00 0.5M
2025-09-24 49.45 50.70 49.45 50.60 1.1M
2025-09-23 49.85 49.85 49.25 49.25 0.6M
2025-09-22 50.20 50.20 49.70 49.85 0.5M
2025-09-19 51.00 51.00 50.00 50.10 0.5M
2025-09-18 50.30 51.70 50.30 50.80 0.9M
2025-09-17 49.85 50.60 49.75 49.90 0.7M
2025-09-16 49.80 50.10 49.55 49.85 0.6M
2025-09-15 49.90 50.10 49.60 50.00 0.5M
2025-09-12 49.00 50.00 49.00 49.90 0.7M
2025-09-11 50.30 50.30 49.30 49.30 1.3M
2025-09-10 50.80 50.80 49.30 50.30 2.1M
2025-09-09 51.50 51.90 51.10 51.60 0.5M
2025-09-08 51.70 51.90 51.30 51.50 0.4M
2025-09-05 51.50 51.80 50.90 51.70 0.5M
2025-09-04 51.00 51.70 50.90 51.50 0.6M
2025-09-03 51.00 52.30 50.80 50.90 0.8M
2025-09-02 51.40 52.10 50.80 50.90 1.0M
2025-09-01 51.50 51.50 50.60 50.80 1.0M
2025-08-29 52.70 52.80 51.40 51.60 1.5M
2025-08-28 51.80 52.90 51.80 52.80 0.7M
2025-08-27 51.30 52.20 51.30 51.70 0.5M
2025-08-26 51.70 51.80 51.00 51.40 0.8M
2025-08-25 52.10 52.40 51.80 51.80 0.8M
2025-08-22 52.50 52.90 52.10 52.10 0.4M
2025-08-21 52.20 52.70 52.00 52.40 0.5M
2025-08-20 52.80 52.80 52.00 52.10 0.8M
2025-08-19 53.60 53.90 53.00 53.00 0.9M
2025-08-18 55.00 55.20 53.50 53.60 2.0M
2025-08-15 57.10 57.10 55.60 55.80 1.1M
2025-08-14 56.50 58.00 56.20 57.10 1.0M
2025-08-13 56.60 57.40 56.10 56.50 0.7M
2025-08-12 56.10 56.70 55.80 56.10 0.7M
2025-08-11 57.10 57.10 55.70 56.10 1.2M
2025-08-08 58.30 58.30 57.00 57.10 1.1M
2025-08-07 58.30 58.50 58.00 58.30 0.5M
2025-08-06 58.30 58.40 57.90 58.20 0.7M
2025-08-05 58.10 58.90 58.10 58.30 0.7M
2025-08-04 58.80 58.80 57.30 58.10 1.2M
2025-08-01 59.00 59.90 58.50 59.00 1.4M
2025-07-31 61.00 62.20 59.00 59.90 3.6M
2025-07-30 64.90 64.90 63.80 63.80 0.5M
2025-07-29 64.80 65.20 63.50 64.10 0.9M
2025-07-28 62.80 65.90 62.00 65.30 1.9M
2025-07-25 62.50 62.90 61.00 62.80 2.9M
2025-07-24 65.58 67.08 65.08 65.83 4.2M
2025-07-23 65.00 65.83 64.25 65.50 1.9M
2025-07-22 66.08 66.25 64.42 64.67 1.4M
2025-07-21 66.67 66.67 66.08 66.25 1.0M
2025-07-18 67.00 67.00 66.17 66.67 1.0M
2025-07-17 79.00 79.70 78.80 79.70 0.7M
2025-07-16 78.80 79.40 78.70 79.00 0.6M
2025-07-15 77.80 78.60 77.80 78.60 0.6M
2025-07-14 78.70 78.70 77.50 77.80 0.5M
2025-07-11 76.90 78.00 76.20 78.00 0.9M
2025-07-10 76.20 77.20 76.20 76.60 0.4M
2025-07-09 77.20 78.00 76.30 76.60 0.8M
2025-07-08 77.50 78.60 77.20 78.00 0.6M
2025-07-07 78.50 78.60 77.10 77.60 0.8M
2025-07-04 79.20 79.20 77.80 78.80 0.7M
2025-07-03 78.40 79.30 78.10 79.20 1.0M
2025-07-02 78.10 79.20 77.80 78.30 1.3M
2025-07-01 78.60 78.60 76.70 78.00 1.9M
2025-06-30 75.10 76.30 75.10 76.30 1.2M
2025-06-27 75.60 75.90 74.70 75.10 1.3M
2025-06-26 73.50 76.40 73.00 75.50 2.2M
2025-06-25 69.80 73.90 69.80 73.10 2.8M
2025-06-24 74.50 75.20 68.10 68.10 8.1M
2025-06-23 73.20 73.90 72.80 73.50 0.4M
2025-06-20 74.50 74.80 73.30 74.80 0.7M
2025-06-19 75.10 75.80 74.50 74.60 0.4M
2025-06-18 75.10 76.30 74.90 75.00 0.8M
2025-06-17 75.00 75.70 74.90 75.10 0.4M
2025-06-16 74.00 75.00 73.30 74.60 0.4M
2025-06-13 74.70 74.90 74.10 74.10 0.4M
2025-06-12 74.70 76.60 74.60 75.30 0.7M
2025-06-11 73.90 74.90 73.50 74.70 0.6M
2025-06-10 72.80 73.70 72.20 73.50 0.4M
2025-06-09 72.50 73.10 72.30 72.90 0.3M
2025-06-06 72.60 72.70 72.10 72.30 0.3M
2025-06-05 72.90 73.50 72.50 72.70 0.3M
2025-06-04 72.30 73.10 72.20 72.90 0.4M
2025-06-03 72.20 72.70 72.00 72.00 0.4M
2025-06-02 73.00 73.20 71.90 72.10 0.5M
2025-05-29 73.10 73.40 72.30 73.40 0.4M
2025-05-28 73.40 73.90 72.70 72.80 0.4M
2025-05-27 73.50 73.50 72.30 72.60 0.6M
2025-05-26 74.10 74.30 72.60 73.00 0.8M
2025-05-23 74.50 75.20 74.20 74.40 0.4M
2025-05-22 74.30 74.90 74.20 74.40 0.5M
2025-05-21 73.60 74.50 73.40 74.50 0.4M
2025-05-20 75.00 75.50 73.80 73.80 0.5M
2025-05-19 74.20 74.80 73.70 74.80 0.5M
2025-05-16 73.60 74.50 73.20 74.20 0.5M
2025-05-15 73.50 74.20 73.20 73.50 0.5M
2025-05-14 73.20 73.60 72.90 73.50 0.5M
2025-05-13 73.20 73.80 72.70 72.70 0.5M
2025-05-12 72.20 73.00 71.90 72.60 0.4M
2025-05-09 71.60 72.30 71.20 71.90 0.6M
2025-05-08 70.50 71.60 70.50 71.20 0.3M
2025-05-07 71.10 71.10 70.10 70.30 0.2M
2025-05-06 69.80 71.20 69.30 71.20 0.3M
2025-05-05 71.80 71.90 69.20 69.90 0.5M
2025-05-02 71.00 72.00 71.00 71.60 0.4M
2025-04-30 72.00 72.00 70.60 70.80 0.4M
2025-04-29 70.80 71.70 70.80 71.40 0.5M
2025-04-28 70.70 71.20 70.30 70.80 0.4M
2025-04-25 71.10 71.30 70.20 70.70 0.4M
2025-04-24 71.50 71.50 69.10 70.50 0.7M
2025-04-23 70.20 70.50 69.60 70.30 0.4M
2025-04-22 69.10 69.90 68.20 68.20 0.8M
2025-04-21 71.40 71.40 69.30 69.50 0.6M
2025-04-18 72.20 72.80 71.40 71.40 0.8M
2025-04-17 71.20 73.20 70.10 72.20 1.7M
2025-04-16 73.00 73.20 70.20 72.20 4.4M
2025-04-15 66.60 66.60 66.60 66.60 0.4M
2025-04-14 60.30 63.00 60.10 60.60 1.3M
2025-04-11 57.80 59.50 55.40 59.30 0.9M
2025-04-10 60.00 60.00 60.00 60.00 0.2M
2025-04-09 58.50 59.10 54.20 54.60 1.6M
2025-04-08 56.80 59.00 56.80 58.70 2.5M
2025-04-07 63.10 63.10 63.10 63.10 0.1M
2025-04-02 69.40 70.20 68.60 70.10 0.3M
2025-04-01 68.20 69.80 68.00 69.20 0.5M
2025-03-31 69.50 69.50 68.00 68.00 1.0M
2025-03-28 72.70 72.70 70.50 71.00 0.9M
2025-03-27 73.00 73.00 72.50 72.70 0.5M
2025-03-26 72.80 73.50 72.80 73.40 0.2M
2025-03-25 73.70 73.90 72.80 72.80 0.6M
2025-03-24 74.60 75.10 73.50 73.50 0.7M
2025-03-21 75.20 75.60 74.60 74.60 0.4M
2025-03-20 74.80 75.50 74.70 75.40 0.4M
2025-03-19 76.20 76.50 74.60 74.60 0.7M
2025-03-18 75.80 76.90 75.40 76.20 0.5M
2025-03-17 75.80 76.40 75.50 75.50 0.4M
2025-03-14 75.00 75.70 74.70 75.60 0.4M
2025-03-13 76.30 77.30 75.00 75.00 0.8M
2025-03-12 75.00 76.80 75.00 75.90 0.7M
2025-03-11 74.60 75.80 73.60 74.90 0.9M
2025-03-10 77.30 77.40 75.40 76.10 1.1M
2025-03-07 79.30 79.30 78.00 78.00 0.5M
2025-03-06 80.80 80.90 79.10 79.10 0.6M
2025-03-05 80.00 81.00 80.00 80.50 0.8M
2025-03-04 78.30 79.70 77.30 79.40 0.5M
2025-03-03 79.40 79.60 78.40 79.00 0.4M
2025-02-27 79.30 80.60 79.10 79.40 0.6M
2025-02-26 79.10 79.70 78.70 79.10 0.4M
2025-02-25 79.00 80.00 78.80 79.10 0.4M
2025-02-24 79.80 79.90 78.80 79.40 0.4M
2025-02-21 80.90 81.00 79.80 79.80 0.6M
2025-02-20 79.00 81.30 78.70 80.60 1.0M
2025-02-19 78.60 79.20 78.50 78.70 0.6M
2025-02-18 78.10 79.10 78.10 78.30 0.4M
2025-02-17 78.00 78.30 77.50 78.10 0.4M
2025-02-14 77.70 77.70 76.90 77.40 0.3M
2025-02-13 76.20 79.30 76.20 77.40 0.9M
2025-02-12 76.30 77.10 76.00 76.00 0.3M
2025-02-11 76.60 77.00 76.10 76.10 0.5M
2025-02-10 77.50 77.50 76.50 76.50 0.5M
2025-02-07 78.60 78.80 77.20 77.30 0.9M
2025-02-06 78.90 79.70 78.90 79.00 0.4M
2025-02-05 78.90 79.50 78.80 78.80 0.3M
2025-02-04 79.80 79.80 78.20 78.20 0.3M
2025-02-03 77.10 79.50 76.70 79.00 0.8M
2025-01-22 77.50 78.50 77.40 78.40 0.4M
2025-01-21 77.80 77.90 77.00 77.20 0.2M
2025-01-20 76.50 77.50 76.40 77.20 0.3M
2025-01-17 78.00 78.10 76.50 76.50 0.5M
2025-01-16 77.80 78.00 77.00 77.60 0.4M
2025-01-15 76.80 77.00 75.80 76.10 0.2M
2025-01-14 75.30 76.30 74.90 76.20 0.4M
2025-01-13 76.90 76.90 73.50 75.10 1.2M
2025-01-10 77.60 78.10 76.90 76.90 0.6M
2025-01-09 78.90 79.40 77.60 77.60 0.7M
2025-01-08 79.40 79.50 78.70 78.90 0.4M
2025-01-07 80.00 80.10 79.00 79.30 0.4M
2025-01-06 78.90 80.50 78.30 79.50 0.9M
2025-01-03 79.80 80.60 78.70 78.70 0.6M
2025-01-02 79.60 80.80 79.60 79.70 0.5M