广化

5297
🏛️ 中国台湾 →
33.60
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 33.80 34.50 33.05 33.60 0.1M
2025-09-25 34.70 36.00 33.50 34.45 0.3M
2025-09-24 33.35 34.70 32.40 34.65 0.2M
2025-09-23 35.25 35.95 33.00 33.70 0.4M
2025-09-22 35.25 39.15 34.30 35.00 0.7M
2025-09-19 30.70 35.80 30.70 35.65 0.8M
2025-09-18 30.95 31.30 30.45 30.70 0.2M
2025-09-17 31.25 32.55 30.45 30.85 0.3M
2025-09-16 32.00 32.50 30.50 31.25 0.4M
2025-09-15 32.00 34.30 31.70 32.00 0.4M
2025-09-12 33.20 33.65 31.40 32.10 0.6M
2025-09-11 35.90 36.50 32.50 33.15 1.0M
2025-09-10 40.45 41.15 35.20 36.50 1.5M
2025-09-09 41.15 43.15 38.50 40.20 1.5M
2025-09-08 36.50 42.55 36.50 41.05 2.5M
2025-09-05 30.25 36.25 30.25 36.25 1.6M
2025-09-04 29.90 31.00 29.25 30.25 0.2M
2025-09-03 29.30 29.90 28.90 29.55 0.1M
2025-09-02 29.60 30.10 28.80 29.10 0.2M
2025-09-01 29.00 31.45 29.00 29.60 0.3M
2025-08-29 29.00 29.45 28.95 29.20 0.1M
2025-08-28 29.00 29.45 28.65 29.15 0.1M
2025-08-27 29.10 29.65 28.40 29.00 0.2M
2025-08-26 29.40 29.50 28.55 29.10 0.1M
2025-08-25 29.35 29.80 28.75 29.40 0.1M
2025-08-22 29.45 29.85 28.55 29.30 0.1M
2025-08-21 28.90 30.05 28.90 29.05 0.1M
2025-08-20 29.65 29.95 28.50 28.90 0.1M
2025-08-19 29.70 29.70 28.40 29.60 0.3M
2025-08-18 30.20 30.40 29.00 29.70 0.3M
2025-08-15 30.20 31.05 29.80 30.10 0.2M
2025-08-14 31.00 31.10 29.90 31.10 0.2M
2025-08-13 30.50 32.15 29.95 30.40 0.2M
2025-08-12 30.50 31.05 29.10 31.05 0.3M
2025-08-11 30.90 31.40 29.90 30.50 0.2M
2025-08-08 31.85 31.85 29.45 31.45 0.3M
2025-08-07 32.00 33.60 31.90 32.20 0.2M
2025-08-06 32.80 32.80 31.10 31.95 0.2M
2025-08-05 32.80 33.50 32.10 32.80 0.1M
2025-08-04 34.30 34.45 32.00 33.50 0.2M
2025-08-01 33.95 35.00 33.90 34.95 0.1M
2025-07-31 34.20 34.60 33.45 34.05 0.1M
2025-07-30 35.10 35.25 33.50 34.15 0.2M
2025-07-29 34.70 36.80 34.35 35.05 0.4M
2025-07-28 33.35 35.00 32.90 34.70 0.7M
2025-07-25 32.40 34.15 31.55 34.15 0.2M
2025-07-24 32.60 32.60 31.20 31.80 0.1M
2025-07-23 31.20 32.15 30.80 32.10 0.1M
2025-07-22 32.00 32.80 30.80 31.15 0.1M
2025-07-21 32.10 32.80 31.40 32.00 0.2M
2025-07-18 31.90 34.05 31.90 32.05 0.2M
2025-07-17 31.65 32.50 31.50 31.85 0.1M
2025-07-16 32.00 32.55 31.55 31.70 0.1M
2025-07-15 31.85 32.50 31.45 32.10 0.1M
2025-07-14 34.05 34.05 31.35 31.90 0.4M
2025-07-11 35.95 35.95 33.35 33.65 0.2M
2025-07-10 34.25 36.80 33.65 36.80 0.3M
2025-07-09 33.70 35.00 33.00 34.30 0.1M
2025-07-08 34.50 34.85 33.00 33.65 0.2M
2025-07-07 35.20 35.25 34.45 34.75 0.1M
2025-07-04 36.85 37.40 34.85 35.75 0.4M
2025-07-03 37.65 37.95 36.85 37.30 0.2M
2025-07-02 38.00 38.85 37.55 37.90 0.1M
2025-07-01 38.20 39.25 37.75 37.95 0.1M
2025-06-30 38.90 40.00 38.00 38.45 0.2M
2025-06-27 39.55 39.55 37.05 38.90 0.3M
2025-06-26 39.35 40.30 38.85 39.45 0.2M
2025-06-25 38.10 40.50 38.10 39.35 0.3M
2025-06-24 36.50 38.65 36.35 38.10 0.3M
2025-06-23 38.85 38.85 36.35 36.95 0.2M
2025-06-20 39.40 40.65 37.70 38.60 0.3M
2025-06-19 40.15 40.15 39.35 39.90 0.2M
2025-06-18 40.50 41.15 39.60 40.25 0.2M
2025-06-17 41.00 41.65 39.05 40.05 0.3M
2025-06-16 40.80 40.95 39.35 40.50 0.3M
2025-06-13 39.95 41.75 39.75 40.80 0.6M
2025-06-12 39.00 40.20 38.15 39.90 0.4M
2025-06-11 37.45 42.05 37.45 40.05 0.6M
2025-06-10 38.10 38.45 36.60 37.40 0.2M
2025-06-09 36.80 38.95 36.00 38.15 0.4M
2025-06-06 36.60 36.95 35.25 36.80 0.1M
2025-06-05 35.20 36.95 35.20 36.95 0.2M
2025-06-04 33.85 36.30 32.90 35.50 0.2M
2025-06-03 36.20 36.20 33.60 33.85 0.3M
2025-06-02 38.05 38.50 35.50 36.15 0.3M
2025-05-29 37.30 38.50 36.40 38.05 0.2M
2025-05-28 36.15 39.15 36.15 37.70 0.5M
2025-05-27 35.40 40.35 34.50 36.15 0.7M
2025-05-26 30.00 36.65 29.55 36.65 0.9M
2025-05-23 28.40 29.95 28.40 29.85 0.3M
2025-05-22 28.00 28.40 27.95 28.35 0.0M
2025-05-21 28.80 28.95 27.80 28.50 0.0M
2025-05-20 28.70 29.00 27.90 28.75 0.0M
2025-05-19 28.90 29.00 28.00 28.60 0.0M
2025-05-16 28.15 29.20 27.50 28.90 0.1M
2025-05-15 27.75 29.00 27.70 28.40 0.1M
2025-05-14 26.10 28.35 26.10 27.20 0.2M
2025-05-13 25.80 27.10 25.65 27.05 0.1M
2025-05-12 26.40 26.40 25.50 25.80 0.0M
2025-05-09 26.00 27.35 26.00 26.05 0.1M
2025-05-08 24.85 26.00 24.30 25.60 0.1M
2025-05-07 24.90 24.90 24.70 24.75 0.0M
2025-05-06 25.00 25.80 24.80 24.90 0.0M
2025-05-05 26.00 26.45 24.90 25.00 0.1M
2025-05-02 24.00 26.10 24.00 25.90 0.1M
2025-04-30 24.20 24.25 23.70 24.20 0.0M
2025-04-29 22.70 24.70 22.70 24.05 0.4M
2025-04-28 22.80 22.80 22.20 22.75 0.0M
2025-04-25 22.45 22.80 22.35 22.75 0.0M
2025-04-24 22.35 22.50 22.30 22.45 0.0M
2025-04-23 22.30 22.85 22.00 22.30 0.1M
2025-04-22 22.50 22.50 21.90 22.30 0.1M
2025-04-21 22.85 22.85 22.30 22.70 0.0M
2025-04-18 23.45 23.45 22.85 23.00 0.0M
2025-04-17 23.35 23.35 23.10 23.10 0.0M
2025-04-16 23.80 24.10 22.75 23.40 0.0M
2025-04-15 24.50 24.50 23.75 24.25 0.0M
2025-04-14 23.75 25.15 23.70 24.45 0.1M
2025-04-11 23.90 24.20 22.70 23.75 0.1M
2025-04-10 19.20 25.45 19.20 24.30 0.3M
2025-04-09 20.90 21.20 18.90 19.20 0.2M
2025-04-08 20.90 21.30 20.40 21.20 0.2M
2025-04-07 29.20 29.20 16.05 21.00 0.9M
2025-04-02 29.60 30.20 29.00 30.10 0.1M
2025-04-01 29.05 29.70 29.00 29.00 0.0M
2025-03-31 31.00 31.00 28.40 28.60 0.1M
2025-03-28 31.10 31.80 30.40 30.80 0.1M
2025-03-27 31.20 31.75 30.40 30.45 0.1M
2025-03-26 30.20 32.00 29.90 31.80 0.1M
2025-03-25 31.00 31.00 29.40 30.35 0.1M
2025-03-24 31.10 31.45 30.40 31.10 0.0M
2025-03-21 30.25 31.20 30.10 30.95 0.1M
2025-03-20 28.20 30.50 28.20 30.20 0.1M
2025-03-19 28.05 29.05 28.00 29.00 0.0M
2025-03-18 28.35 29.15 28.20 29.15 0.0M
2025-03-17 28.55 28.95 28.15 28.50 0.1M
2025-03-14 28.70 29.30 28.10 28.60 0.1M
2025-03-13 29.55 29.55 28.80 28.80 0.1M
2025-03-12 28.60 29.30 28.00 29.30 0.1M
2025-03-11 30.00 30.00 28.05 29.00 0.1M
2025-03-10 29.90 30.10 28.95 29.70 0.1M
2025-03-07 30.10 30.15 29.90 30.10 0.1M
2025-03-06 31.10 31.35 30.40 30.45 0.0M
2025-03-05 30.70 31.30 30.05 31.30 0.1M
2025-03-04 31.40 32.00 30.40 32.00 0.1M
2025-03-03 32.95 32.95 31.35 31.35 0.1M
2025-02-27 32.00 33.30 31.40 32.80 0.1M
2025-02-26 31.65 33.00 31.15 32.00 0.2M
2025-02-25 30.60 32.40 30.40 31.00 0.2M
2025-02-24 29.50 30.60 29.50 30.60 0.2M
2025-02-21 29.30 30.00 28.70 30.00 0.1M
2025-02-20 30.00 30.20 28.70 28.80 0.1M
2025-02-19 31.00 31.50 29.60 29.85 0.2M
2025-02-18 28.90 31.45 28.25 31.45 0.2M
2025-02-17 27.90 29.60 25.70 29.45 0.3M
2025-02-14 28.95 29.10 27.55 27.85 0.2M
2025-02-13 29.60 29.60 27.90 28.95 0.2M
2025-02-12 29.65 29.65 29.00 29.50 0.0M
2025-02-11 29.90 29.90 29.00 29.55 0.0M
2025-02-10 30.00 30.50 29.70 30.30 0.1M
2025-02-07 30.05 30.10 29.55 30.00 0.1M
2025-02-06 29.70 30.20 28.90 29.80 0.1M
2025-02-05 31.00 31.00 29.40 30.20 0.1M
2025-02-04 31.20 31.20 30.65 30.90 0.0M
2025-02-03 31.00 32.10 30.60 31.50 0.1M
2025-01-22 30.70 32.00 30.60 31.05 0.1M
2025-01-21 31.40 32.10 30.50 31.40 0.1M
2025-01-20 32.00 32.05 30.90 31.50 0.1M
2025-01-17 32.60 32.80 31.85 32.05 0.0M
2025-01-16 33.00 33.50 32.35 33.10 0.0M
2025-01-15 33.30 33.45 32.40 32.75 0.0M
2025-01-14 33.40 33.50 33.15 33.50 0.1M
2025-01-13 35.15 35.15 31.90 33.45 0.1M
2025-01-10 35.00 36.30 34.65 35.55 0.1M
2025-01-09 36.15 36.15 34.80 34.80 0.1M
2025-01-08 36.40 36.40 32.30 35.05 0.2M
2025-01-07 34.95 36.55 34.20 36.05 0.4M
2025-01-06 29.90 34.90 29.65 34.90 0.3M
2025-01-03 29.40 29.70 28.70 29.70 0.1M
2025-01-02 29.25 29.40 28.25 29.40 0.1M