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
2024-12-31 29.30 29.30 28.40 28.70 0.1M
2024-12-30 29.05 29.65 29.05 29.30 0.1M
2024-12-27 29.65 29.65 28.30 29.00 0.2M
2024-12-26 30.20 30.30 28.95 29.35 0.2M
2024-12-25 31.00 31.00 29.85 30.05 0.1M
2024-12-24 32.00 32.00 30.40 30.95 0.1M
2024-12-23 32.10 32.10 31.05 31.55 0.0M
2024-12-20 31.15 32.10 31.15 31.95 0.0M
2024-12-19 32.00 32.00 31.00 31.90 0.0M
2024-12-18 31.50 32.50 30.10 31.95 0.1M
2024-12-17 30.60 32.20 28.10 31.80 0.4M
2024-12-16 33.10 33.60 30.35 30.60 0.2M
2024-12-13 33.60 33.65 33.00 33.60 0.0M
2024-12-12 33.00 33.60 32.85 32.95 0.1M
2024-12-11 32.75 33.00 32.60 32.80 0.0M
2024-12-10 32.75 32.75 32.25 32.60 0.0M
2024-12-09 33.50 33.50 32.15 32.60 0.1M
2024-12-06 33.45 33.50 32.65 32.65 0.1M
2024-12-05 34.90 35.05 32.10 33.50 0.1M
2024-12-04 34.90 34.90 34.50 34.90 0.0M
2024-12-03 34.15 34.80 34.00 34.65 0.0M
2024-12-02 33.90 34.15 33.65 34.10 0.1M
2024-11-29 33.55 34.15 33.00 33.85 0.1M
2024-11-28 35.60 35.60 33.55 34.15 0.2M
2024-11-27 35.80 36.50 35.35 35.50 0.0M
2024-11-26 37.10 37.10 35.55 35.70 0.1M
2024-11-25 36.80 37.20 36.00 36.60 0.1M
2024-11-22 37.00 37.50 36.55 36.85 0.0M
2024-11-21 36.85 37.55 36.85 36.90 0.0M
2024-11-20 37.15 37.15 36.85 36.85 0.0M
2024-11-19 36.70 37.45 36.70 37.20 0.1M
2024-11-18 36.00 36.70 35.80 36.65 0.0M
2024-11-15 36.60 36.90 36.35 36.45 0.0M
2024-11-14 37.50 37.50 35.90 36.65 0.1M
2024-11-13 37.10 38.15 37.05 37.05 0.1M
2024-11-12 37.30 37.90 36.85 36.85 0.1M
2024-11-11 38.35 39.00 38.15 38.25 0.0M
2024-11-08 38.80 38.80 37.85 38.70 0.0M
2024-11-07 37.65 39.00 37.65 38.60 0.0M
2024-11-06 39.45 39.45 37.80 38.05 0.1M
2024-11-05 39.00 40.05 38.00 39.00 0.1M
2024-11-04 40.50 40.70 38.80 39.50 0.1M
2024-11-01 42.00 42.00 39.35 40.55 0.1M
2024-10-30 41.90 42.00 41.10 41.95 0.0M
2024-10-29 42.20 42.20 41.35 41.65 0.1M
2024-10-28 43.00 43.00 41.60 42.15 0.2M
2024-10-25 41.15 42.95 41.10 42.50 0.1M
2024-10-24 40.65 41.10 39.80 41.10 0.1M
2024-10-23 38.05 40.60 37.95 40.60 0.1M
2024-10-22 37.05 38.10 37.05 38.05 0.1M
2024-10-21 37.65 37.90 37.05 37.60 0.0M
2024-10-18 36.85 37.65 36.80 37.65 0.1M
2024-10-17 36.60 38.10 36.50 38.10 0.1M
2024-10-16 36.10 36.80 35.00 36.60 0.1M
2024-10-15 36.50 36.50 32.10 35.80 0.4M
2024-10-14 38.50 39.85 35.85 36.15 0.4M
2024-10-11 41.90 41.90 38.05 38.35 0.6M
2024-10-09 42.15 43.20 41.90 42.10 0.1M
2024-10-08 42.70 42.70 42.15 42.45 0.0M
2024-10-07 42.70 42.70 42.10 42.70 0.1M
2024-10-04 42.75 43.00 42.10 42.50 0.1M
2024-10-01 43.00 43.10 42.65 42.95 0.0M
2024-09-30 43.95 43.95 42.20 43.00 0.1M
2024-09-27 43.80 44.35 43.00 43.40 0.1M
2024-09-26 43.60 45.70 43.55 43.80 0.3M
2024-09-25 42.30 43.70 42.30 43.65 0.1M
2024-09-24 42.55 42.90 41.95 42.30 0.1M
2024-09-23 42.75 43.30 42.05 42.50 0.1M
2024-09-20 42.95 44.25 42.85 43.00 0.1M
2024-09-19 42.80 43.65 42.75 42.95 0.0M
2024-09-18 42.40 43.20 42.40 43.15 0.1M
2024-09-16 42.00 43.65 41.85 42.40 0.1M
2024-09-13 43.30 44.20 41.65 42.00 0.3M
2024-09-12 42.15 43.95 42.15 43.35 0.1M
2024-09-11 43.40 43.40 41.50 42.05 0.1M
2024-09-10 45.05 45.15 43.25 43.65 0.2M
2024-09-09 42.05 45.00 41.00 43.30 0.1M
2024-09-06 41.95 42.80 41.35 42.00 0.1M
2024-09-05 42.25 43.00 41.75 42.15 0.1M
2024-09-04 43.25 43.25 40.95 42.15 0.1M
2024-09-03 44.15 44.90 43.35 43.60 0.1M
2024-09-02 44.15 44.15 43.55 44.10 0.1M
2024-08-30 41.60 45.45 40.70 44.00 0.3M
2024-08-29 42.00 42.00 40.65 41.50 0.5M
2024-08-28 42.70 43.00 42.00 42.05 0.2M
2024-08-27 43.05 43.15 42.65 43.00 0.1M
2024-08-26 43.00 43.50 42.75 43.05 0.1M
2024-08-23 43.65 44.00 42.50 43.70 0.2M
2024-08-22 43.85 44.60 43.65 44.05 0.1M
2024-08-21 45.65 45.65 43.50 43.85 0.2M
2024-08-20 46.00 46.00 44.95 45.65 0.1M
2024-08-19 46.15 47.00 45.00 45.45 0.2M
2024-08-16 45.15 46.15 44.60 46.10 0.1M
2024-08-15 45.80 45.80 43.20 44.40 0.2M
2024-08-14 47.30 48.40 45.35 45.75 0.3M
2024-08-13 46.85 48.30 46.75 47.20 0.1M
2024-08-12 47.95 49.65 46.90 47.20 0.3M
2024-08-09 48.10 51.40 45.85 48.75 0.4M
2024-08-08 44.35 48.10 43.70 47.00 0.1M
2024-08-07 45.15 46.00 43.95 45.50 0.3M
2024-08-06 42.25 47.15 40.05 45.10 0.4M
2024-08-05 50.00 50.00 39.80 41.35 0.7M
2024-08-02 52.20 52.20 49.45 50.20 0.3M
2024-08-01 52.20 55.20 51.80 52.60 0.3M
2024-07-31 54.50 55.00 51.50 52.20 0.2M
2024-07-30 51.80 56.10 49.30 55.00 0.5M
2024-07-29 55.20 56.30 51.60 52.50 0.5M
2024-07-26 56.70 56.70 54.00 55.00 0.4M
2024-07-23 57.40 58.40 54.40 58.20 0.5M
2024-07-22 62.00 63.00 55.00 57.20 0.8M
2024-07-19 60.00 67.20 60.00 61.90 1.0M
2024-07-18 58.50 60.70 54.70 60.70 0.5M
2024-07-17 59.00 61.20 56.10 58.20 1.1M
2024-07-16 50.00 58.30 49.30 58.00 1.4M
2024-07-15 46.75 50.30 46.75 49.95 0.5M
2024-07-12 46.90 47.45 44.85 47.30 0.2M
2024-07-11 48.50 49.70 45.85 47.70 0.3M
2024-07-10 48.60 49.65 47.00 48.00 0.3M
2024-07-09 48.00 50.20 47.85 48.65 0.3M
2024-07-08 47.00 51.20 47.00 48.80 0.9M
2024-07-05 43.30 49.15 42.95 47.65 0.9M
2024-07-04 41.50 43.95 38.95 43.25 0.4M
2024-07-03 44.00 46.00 41.65 42.10 0.9M
2024-07-02 38.40 45.10 38.00 44.00 1.3M
2024-07-01 36.45 38.30 36.00 38.20 0.4M
2024-06-28 35.85 35.85 35.35 35.80 0.0M
2024-06-27 35.80 36.05 35.60 35.80 0.1M
2024-06-26 36.10 36.25 35.00 35.75 0.1M
2024-06-25 34.90 36.15 34.60 36.15 0.1M
2024-06-24 35.80 35.80 34.65 34.65 0.1M
2024-06-21 35.80 36.10 35.25 35.65 0.1M
2024-06-20 34.00 37.15 34.00 35.80 0.2M
2024-06-19 34.25 34.95 34.05 34.50 0.1M
2024-06-18 35.65 35.65 34.25 34.80 0.1M
2024-06-17 35.15 35.70 35.00 35.35 0.1M
2024-06-14 35.45 35.60 34.65 35.15 0.1M
2024-06-13 35.85 36.95 35.50 35.90 0.1M
2024-06-12 35.70 36.15 35.50 35.90 0.1M
2024-06-11 36.55 36.80 34.00 35.65 0.2M
2024-06-07 35.85 36.55 35.85 36.50 0.1M
2024-06-06 35.85 36.90 35.75 36.30 0.1M
2024-06-05 35.55 36.25 34.90 35.35 0.1M
2024-06-04 34.95 36.55 34.95 35.50 0.1M
2024-06-03 34.45 35.85 34.25 35.30 0.1M
2024-05-31 35.50 36.15 34.50 35.25 0.2M
2024-05-30 36.15 36.15 34.60 36.00 0.1M
2024-05-29 34.20 36.40 33.70 35.90 0.2M
2024-05-28 33.45 34.30 33.45 34.20 0.0M
2024-05-27 34.00 34.40 32.80 34.15 0.1M
2024-05-24 34.00 34.15 33.70 33.70 0.1M
2024-05-23 34.55 35.15 32.65 34.00 0.6M
2024-05-22 35.40 36.80 34.85 35.15 0.3M
2024-05-21 36.20 36.20 35.05 35.40 0.2M
2024-05-20 36.40 36.40 35.70 36.25 0.1M
2024-05-17 36.95 37.00 35.50 36.35 0.1M
2024-05-16 36.50 37.55 36.20 36.95 0.2M
2024-05-15 36.00 36.90 34.85 36.35 0.3M
2024-05-14 32.85 35.50 32.85 35.50 0.2M
2024-05-13 34.20 34.35 32.85 33.55 0.2M
2024-05-10 36.00 36.00 34.20 34.45 0.2M
2024-05-09 36.15 36.30 34.85 35.65 0.2M
2024-05-08 37.00 38.10 35.85 36.15 0.2M
2024-05-07 38.15 38.15 36.10 37.00 0.2M
2024-05-06 37.15 40.10 37.00 37.75 0.5M
2024-05-03 37.50 38.15 36.85 37.10 0.2M
2024-05-02 34.70 38.10 34.40 37.30 0.6M
2024-04-30 33.45 34.70 33.25 34.65 0.1M
2024-04-29 33.40 33.80 33.05 33.40 0.1M
2024-04-26 33.15 33.85 32.95 33.40 0.1M
2024-04-25 34.20 34.20 32.35 32.70 0.1M
2024-04-24 32.20 34.15 31.95 34.15 0.2M
2024-04-23 32.15 32.60 31.85 32.20 0.1M
2024-04-22 31.90 33.05 31.85 31.85 0.2M
2024-04-19 32.80 32.95 30.60 31.85 0.3M
2024-04-18 34.15 34.15 31.75 32.80 0.3M
2024-04-17 34.25 35.20 33.90 34.15 0.2M
2024-04-16 36.15 36.15 33.85 34.15 0.5M
2024-04-15 37.00 37.00 35.85 36.10 0.2M
2024-04-12 36.55 36.75 36.05 36.40 0.2M
2024-04-11 38.20 38.70 35.75 36.55 0.4M
2024-04-10 39.70 40.30 38.25 38.70 0.5M
2024-04-09 37.15 40.35 36.80 39.70 0.5M
2024-04-08 36.10 37.95 35.35 36.60 0.4M
2024-04-03 37.00 37.00 35.70 36.15 0.2M
2024-04-02 37.20 37.40 36.45 36.75 0.3M
2024-04-01 37.80 37.95 36.15 37.00 0.3M
2024-03-29 38.75 39.10 36.95 37.50 0.3M
2024-03-28 39.65 39.65 38.05 38.65 0.4M
2024-03-27 39.20 39.90 36.85 39.60 0.7M
2024-03-26 40.65 44.20 38.00 39.85 1.0M
2024-03-25 36.70 41.00 36.65 40.65 1.4M
2024-03-22 34.50 37.10 34.50 36.65 1.0M
2024-03-21 32.00 36.00 31.55 33.85 0.3M
2024-03-20 32.80 33.15 31.30 31.95 0.2M
2024-03-19 32.20 33.65 31.90 32.75 0.1M
2024-03-18 32.00 32.20 30.50 31.90 0.2M
2024-03-15 33.10 33.15 30.95 31.95 0.3M
2024-03-14 34.00 34.25 32.35 33.90 0.4M
2024-03-13 35.65 35.65 34.00 34.40 0.4M
2024-03-12 32.90 36.05 32.75 35.40 0.5M
2024-03-11 30.35 32.90 29.45 32.90 0.4M
2024-03-08 32.05 32.30 29.90 31.00 0.6M
2024-03-07 34.00 34.00 31.00 31.85 0.6M
2024-03-06 33.85 34.30 33.70 33.85 0.3M
2024-03-05 33.35 34.95 32.30 34.25 0.3M
2024-03-04 33.75 35.15 32.80 33.30 0.6M
2024-03-01 36.15 37.00 33.75 34.95 0.4M
2024-02-29 36.15 37.00 34.40 36.15 0.5M
2024-02-27 36.70 38.75 35.50 36.00 1.2M
2024-02-26 34.30 36.75 32.80 36.65 1.4M
2024-02-23 29.40 34.25 28.40 34.25 1.1M
2024-02-22 29.60 29.80 27.85 29.10 0.5M
2024-02-21 29.95 31.70 27.50 29.55 0.8M
2024-02-20 28.45 30.50 27.50 30.10 0.9M
2024-02-19 26.00 28.80 25.90 28.45 0.8M
2024-02-16 24.00 26.25 24.00 26.00 0.5M
2024-02-15 23.40 25.05 23.00 23.75 0.8M
2024-02-05 24.35 25.20 23.50 23.95 0.5M
2024-02-02 22.90 25.10 22.60 23.95 0.5M
2024-02-01 23.40 23.40 21.10 22.85 0.4M
2024-01-31 23.25 24.90 22.40 23.35 0.3M
2024-01-30 24.70 24.70 21.95 23.25 0.8M
2024-01-29 26.90 26.90 23.90 24.65 0.8M
2024-01-26 29.00 30.10 26.30 26.90 1.1M
2024-01-25 24.25 29.15 24.00 29.00 1.6M
2024-01-24 24.70 24.70 22.40 24.20 0.5M
2024-01-23 25.20 26.35 23.00 24.70 0.5M
2024-01-22 20.70 25.75 20.35 25.20 1.3M
2024-01-19 17.65 22.40 17.00 21.00 1.3M
2024-01-18 16.50 17.45 16.00 17.05 0.3M
2024-01-17 16.30 16.50 15.90 16.50 0.2M
2024-01-16 16.60 16.60 15.95 16.25 0.1M
2024-01-15 15.65 16.60 15.50 16.55 0.3M
2024-01-12 15.80 15.80 15.25 15.65 0.0M
2024-01-11 14.75 16.05 14.75 15.80 0.3M
2024-01-10 14.55 14.90 14.55 14.55 0.0M
2024-01-09 14.80 15.10 14.60 14.85 0.0M
2024-01-08 15.15 15.15 14.85 15.10 0.0M
2024-01-05 14.80 15.10 14.75 15.10 0.1M
2024-01-04 14.90 15.20 14.60 14.85 0.1M
2024-01-03 15.20 15.25 14.95 15.20 0.1M
2024-01-02 14.80 15.95 14.80 15.75 0.2M