国精化学

4722
🏛️ 中国台湾 →
175.00
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
2025-09-26 167.50 175.00 160.50 175.00 14.5M
2025-09-25 168.00 187.00 168.00 171.00 27.3M
2025-09-24 165.00 180.00 162.00 170.00 15.1M
2025-09-23 178.50 180.50 162.00 166.00 20.4M
2025-09-22 162.00 167.00 151.50 167.00 11.0M
2025-09-19 144.50 152.00 139.50 152.00 12.8M
2025-09-18 131.00 142.00 129.00 138.50 12.1M
2025-09-17 129.50 136.00 126.00 129.50 7.5M
2025-09-16 129.00 132.00 128.00 132.00 5.5M
2025-09-15 123.00 128.50 118.00 120.00 5.9M
2025-09-12 124.50 132.50 120.50 123.50 6.8M
2025-09-11 143.50 144.00 127.50 127.50 9.3M
2025-09-10 128.00 141.50 126.50 141.50 4.7M
2025-09-09 131.00 138.00 119.50 129.00 15.4M
2025-09-08 135.50 135.50 129.50 131.50 0.8M
2025-09-05 133.00 135.50 131.50 134.00 0.7M
2025-09-04 137.00 137.00 128.00 131.00 1.1M
2025-09-03 134.00 137.50 132.50 133.50 1.1M
2025-09-02 142.50 142.50 134.50 136.50 1.2M
2025-09-01 143.00 143.00 132.00 142.50 2.1M
2025-08-29 147.50 157.50 143.00 143.00 1.2M
2025-08-28 143.00 157.00 143.00 150.00 1.9M
2025-08-27 138.00 144.50 138.00 143.00 0.8M
2025-08-26 128.50 141.00 126.00 141.00 3.0M
2025-08-25 121.00 128.50 118.50 128.50 4.5M
2025-08-22 115.00 118.50 110.50 117.00 3.3M
2025-08-21 116.00 116.00 108.50 115.00 5.7M
2025-08-20 116.00 117.50 112.00 117.50 20.0M
2025-08-19 107.00 107.00 102.00 107.00 7.7M
2025-08-18 89.20 97.30 87.50 97.30 10.6M
2025-08-15 83.70 89.30 82.60 88.50 8.1M
2025-08-14 84.50 85.60 81.70 83.60 6.2M
2025-08-13 89.20 93.80 82.80 84.20 28.1M
2025-08-12 81.60 85.90 80.60 85.90 7.7M
2025-08-11 71.00 78.10 69.10 78.10 7.6M
2025-08-08 71.20 72.30 70.20 71.00 1.8M
2025-08-07 70.80 72.20 69.50 70.20 1.8M
2025-08-06 71.30 71.80 69.30 69.60 1.4M
2025-08-05 71.30 73.70 70.50 71.00 3.7M
2025-08-04 69.40 71.30 69.00 71.00 1.5M
2025-08-01 69.10 71.60 68.30 70.80 2.7M
2025-07-31 68.20 71.20 67.50 70.10 3.4M
2025-07-30 70.00 70.00 67.90 68.20 1.5M
2025-07-29 71.70 73.70 69.10 69.50 5.5M
2025-07-28 65.50 68.60 65.00 68.20 2.0M
2025-07-25 65.00 65.60 64.50 65.30 0.4M
2025-07-24 65.50 66.60 64.50 64.80 0.6M
2025-07-23 63.50 66.50 63.20 64.90 1.0M
2025-07-22 65.10 65.50 62.80 63.00 1.3M
2025-07-21 68.20 68.20 65.10 65.10 1.1M
2025-07-18 68.80 69.20 67.80 68.20 1.4M
2025-07-17 68.80 70.90 68.60 69.00 2.3M
2025-07-16 69.00 70.50 68.10 69.20 3.5M
2025-07-15 63.70 68.90 63.50 68.70 2.5M
2025-07-14 62.50 64.60 61.80 63.50 0.6M
2025-07-11 63.10 63.50 62.40 62.50 0.7M
2025-07-10 62.20 65.10 61.90 63.30 0.9M
2025-07-09 62.30 63.00 61.50 62.20 0.6M
2025-07-08 61.90 63.00 61.30 61.90 1.5M
2025-07-07 64.90 64.90 62.90 63.00 0.7M
2025-07-04 65.70 66.90 63.80 64.10 1.1M
2025-07-03 66.10 67.00 65.10 65.20 0.7M
2025-07-02 66.40 67.50 65.60 65.60 0.8M
2025-07-01 68.20 68.70 66.00 66.00 1.0M
2025-06-30 69.80 69.90 67.60 67.60 1.2M
2025-06-27 67.90 69.70 66.20 69.60 3.4M
2025-06-26 70.80 71.50 67.30 67.70 3.3M
2025-06-25 71.00 72.30 70.00 70.60 3.0M
2025-06-24 70.90 71.90 69.30 70.50 3.0M
2025-06-23 69.30 71.30 69.20 69.60 2.1M
2025-06-20 70.70 71.50 68.80 69.70 2.0M
2025-06-19 72.60 73.00 70.80 70.90 2.5M
2025-06-18 73.40 75.50 72.50 72.60 3.2M
2025-06-17 77.50 77.50 73.60 74.00 8.6M
2025-06-16 73.00 77.10 72.20 77.10 8.1M
2025-06-13 71.80 74.00 70.50 73.50 6.5M
2025-06-12 75.10 75.70 72.60 75.30 5.7M
2025-06-11 75.10 77.00 73.30 76.30 16.1M
2025-06-10 69.20 74.50 69.20 74.50 12.7M
2025-06-09 65.00 70.10 64.50 69.20 6.6M
2025-06-06 64.50 66.20 63.40 65.50 4.4M
2025-06-05 64.20 65.60 63.10 63.70 2.8M
2025-06-04 60.90 64.60 60.50 64.20 3.7M
2025-06-03 61.00 61.30 60.50 60.50 0.7M
2025-06-02 61.10 62.10 59.80 61.00 1.4M
2025-05-29 62.50 62.50 60.40 62.30 2.0M
2025-05-28 63.40 63.80 61.20 61.80 4.0M
2025-05-27 61.40 65.50 61.20 63.50 9.0M
2025-05-26 61.80 62.00 60.00 60.00 1.2M
2025-05-23 62.90 65.00 60.90 61.50 4.4M
2025-05-22 60.40 63.70 59.20 62.60 4.8M
2025-05-21 60.80 61.10 59.50 59.50 3.3M
2025-05-20 60.80 62.00 60.30 60.60 2.7M
2025-05-19 62.10 62.10 60.50 60.60 2.6M
2025-05-16 62.20 62.30 60.10 61.90 7.5M
2025-05-15 61.20 61.60 60.20 61.50 8.0M
2025-05-14 54.40 59.40 54.20 59.40 1.6M
2025-05-13 55.00 55.10 52.50 54.00 0.7M
2025-05-12 53.50 55.50 52.90 54.30 0.4M
2025-05-09 52.20 53.00 51.90 52.90 0.3M
2025-05-08 52.40 53.20 51.50 52.20 0.4M
2025-05-07 53.40 53.40 51.70 52.20 0.3M
2025-05-06 51.30 53.30 51.30 53.00 0.3M
2025-05-05 55.40 55.60 52.10 52.40 0.5M
2025-05-02 54.70 55.80 54.70 55.00 0.4M
2025-04-30 57.90 57.90 53.80 54.20 1.2M
2025-04-29 56.80 57.80 55.70 57.00 0.5M
2025-04-28 57.70 57.70 56.20 56.70 0.6M
2025-04-25 57.40 58.80 56.80 57.10 1.5M
2025-04-24 55.00 57.00 54.30 55.90 1.4M
2025-04-23 53.30 54.50 52.10 54.30 0.7M
2025-04-22 50.00 52.10 49.85 50.70 0.7M
2025-04-21 54.50 54.60 51.50 51.80 0.9M
2025-04-18 54.00 55.40 53.20 54.40 0.8M
2025-04-17 53.80 54.80 52.50 54.10 0.6M
2025-04-16 55.00 56.20 53.70 53.80 1.4M
2025-04-15 50.90 55.20 50.70 54.70 2.0M
2025-04-14 50.00 52.40 49.80 50.20 1.1M
2025-04-11 46.00 50.00 44.50 50.00 1.3M
2025-04-10 48.20 48.20 48.20 48.20 0.4M
2025-04-09 45.75 47.60 43.85 43.85 2.0M
2025-04-08 48.70 49.40 48.70 48.70 1.5M
2025-04-07 54.10 54.10 54.10 54.10 0.1M
2025-04-02 59.50 60.90 58.50 60.10 0.8M
2025-04-01 60.30 61.30 59.30 59.50 1.2M
2025-03-31 59.10 61.50 58.80 59.30 2.2M
2025-03-28 66.80 67.00 61.50 62.80 3.8M
2025-03-27 66.10 67.60 65.60 67.10 1.6M
2025-03-26 67.10 68.00 65.80 66.70 2.4M
2025-03-25 66.60 70.50 66.40 67.90 3.7M
2025-03-24 65.90 67.50 65.20 66.00 1.7M
2025-03-21 67.60 69.00 65.60 65.80 2.6M
2025-03-20 64.50 68.70 64.50 68.10 3.3M
2025-03-19 63.50 66.80 63.10 63.50 1.7M
2025-03-18 62.50 64.30 61.60 63.90 1.1M
2025-03-17 62.60 64.80 61.60 62.00 1.3M
2025-03-14 62.20 62.60 60.50 62.10 1.3M
2025-03-13 65.00 65.40 62.00 62.20 2.5M
2025-03-12 66.00 66.90 63.30 64.50 3.8M
2025-03-11 67.30 67.90 64.00 65.30 4.6M
2025-03-10 70.20 72.40 68.70 69.40 6.0M
2025-03-07 69.80 74.80 69.20 71.50 10.0M
2025-03-06 66.00 72.60 65.00 69.80 9.7M
2025-03-05 65.70 68.50 64.70 66.50 6.4M
2025-03-04 59.90 65.80 59.20 65.30 3.9M
2025-03-03 60.10 61.50 60.00 60.70 1.1M
2025-02-27 63.30 65.90 62.30 62.30 2.4M
2025-02-26 63.60 64.50 62.60 63.30 1.0M
2025-02-25 63.20 65.00 60.90 63.00 4.0M
2025-02-24 63.60 66.90 63.10 63.20 3.4M
2025-02-21 70.30 70.80 62.80 64.50 12.7M
2025-02-20 65.00 69.10 63.90 69.10 6.4M
2025-02-19 61.70 62.90 59.60 62.90 3.3M
2025-02-18 60.60 62.20 59.50 61.60 1.9M
2025-02-17 61.50 62.40 59.10 61.10 2.1M
2025-02-14 63.90 63.90 60.20 60.90 1.9M
2025-02-13 60.50 65.80 59.80 63.60 4.2M
2025-02-12 59.00 61.60 58.50 60.20 2.7M
2025-02-11 58.70 61.40 57.90 58.90 3.4M
2025-02-10 55.80 59.10 53.90 58.60 3.9M
2025-02-07 50.30 54.50 50.20 54.50 1.9M
2025-02-06 49.70 50.20 49.10 50.00 0.2M
2025-02-05 49.50 49.85 49.00 49.70 0.1M
2025-02-04 49.75 49.85 49.35 49.35 0.1M
2025-02-03 49.00 49.95 48.15 49.20 0.2M
2025-01-22 50.20 50.30 48.50 49.00 0.3M
2025-01-21 49.75 50.00 49.00 49.90 0.2M
2025-01-20 48.50 51.00 48.50 49.80 0.9M
2025-01-17 47.65 47.90 47.55 47.85 0.0M
2025-01-16 47.90 48.25 47.10 47.85 0.1M
2025-01-15 48.15 48.30 47.80 47.80 0.1M
2025-01-14 47.30 48.50 47.25 48.15 0.2M
2025-01-13 46.80 47.30 46.30 47.25 0.2M
2025-01-10 46.20 47.00 46.20 46.65 0.1M
2025-01-09 46.55 47.90 46.20 46.20 0.1M
2025-01-08 46.95 47.90 46.50 46.50 0.1M
2025-01-07 47.00 47.05 46.30 46.35 0.2M
2025-01-06 47.70 47.70 46.50 46.90 0.2M
2025-01-03 48.60 48.90 47.35 47.35 0.3M
2025-01-02 46.70 49.00 46.70 47.95 0.8M