生达化学

1720
🏛️ 中国台湾 →
55.60
最后更新: 2025-10-03
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
2025-10-03 56.20 56.30 55.60 55.60 0.1M
2025-10-02 56.50 56.70 56.10 56.20 0.1M
2025-10-01 56.70 56.80 56.50 56.70 0.1M
2025-09-30 56.60 56.80 56.30 56.70 0.1M
2025-09-26 56.40 56.70 56.10 56.30 0.1M
2025-09-25 56.40 56.60 56.30 56.40 0.1M
2025-09-24 56.10 56.40 56.10 56.20 0.1M
2025-09-23 55.80 56.20 55.80 56.00 0.1M
2025-09-22 55.80 56.10 55.60 55.90 0.1M
2025-09-19 55.50 55.60 55.20 55.50 0.1M
2025-09-18 55.80 55.80 55.40 55.40 0.1M
2025-09-17 55.60 55.80 55.50 55.50 0.1M
2025-09-16 55.70 55.70 55.40 55.60 0.1M
2025-09-15 56.30 56.30 55.40 55.80 0.1M
2025-09-12 56.10 56.20 55.80 56.20 0.1M
2025-09-11 56.30 56.50 55.70 56.30 0.3M
2025-09-10 56.60 56.60 56.10 56.50 0.2M
2025-09-09 57.00 57.20 56.30 56.80 0.2M
2025-09-08 56.60 57.00 56.50 56.80 0.1M
2025-09-05 56.90 56.90 56.30 56.60 0.1M
2025-09-04 56.10 56.80 56.10 56.70 0.1M
2025-09-03 55.70 56.50 55.70 56.30 0.1M
2025-09-02 55.60 55.80 55.40 55.70 0.1M
2025-09-01 56.10 56.10 55.60 55.60 0.1M
2025-08-29 56.90 56.90 56.10 56.30 0.2M
2025-08-28 56.40 56.90 56.40 56.60 0.2M
2025-08-27 56.20 56.60 56.20 56.40 0.2M
2025-08-26 56.10 56.70 56.00 56.30 0.3M
2025-08-25 56.70 56.90 56.10 56.20 0.2M
2025-08-22 56.60 56.60 56.30 56.40 0.1M
2025-08-21 56.00 56.30 55.90 56.30 0.1M
2025-08-20 55.80 55.80 55.40 55.80 0.1M
2025-08-19 55.70 56.00 55.20 55.80 0.2M
2025-08-18 56.40 56.40 55.60 55.90 0.3M
2025-08-15 55.60 56.40 55.40 56.40 0.5M
2025-08-14 54.60 55.40 54.60 55.20 0.5M
2025-08-13 54.90 54.90 54.50 54.60 0.2M
2025-08-12 54.80 54.90 54.50 54.70 0.2M
2025-08-11 55.00 55.00 54.50 54.80 0.2M
2025-08-08 54.60 55.20 54.60 55.00 0.1M
2025-08-07 55.30 55.30 54.20 54.90 0.5M
2025-08-06 55.40 55.50 55.00 55.30 0.8M
2025-08-05 58.00 58.30 57.70 58.20 0.8M
2025-08-04 57.10 57.90 57.00 57.80 0.3M
2025-08-01 56.80 57.50 56.30 57.40 0.3M
2025-07-31 57.50 57.50 57.00 57.40 0.2M
2025-07-30 57.00 58.00 56.80 57.50 0.3M
2025-07-29 57.70 57.80 57.00 57.10 0.2M
2025-07-28 57.40 57.50 57.00 57.50 0.2M
2025-07-25 57.10 57.50 57.10 57.50 0.1M
2025-07-24 57.70 57.80 56.90 57.10 0.4M
2025-07-23 57.40 57.70 57.20 57.50 0.4M
2025-07-22 58.20 58.20 57.00 57.00 0.3M
2025-07-21 58.50 58.70 58.20 58.20 0.1M
2025-07-18 57.90 58.60 57.90 58.50 0.3M
2025-07-17 57.20 57.70 57.10 57.60 0.1M
2025-07-16 56.80 57.20 56.80 56.80 0.1M
2025-07-15 56.60 57.00 56.60 56.80 0.1M
2025-07-14 57.00 57.00 56.50 56.70 0.1M
2025-07-11 56.20 57.00 56.10 57.00 0.1M
2025-07-10 55.70 56.30 55.40 56.10 0.1M
2025-07-09 56.50 56.50 55.70 55.80 0.4M
2025-07-08 57.00 57.00 56.40 56.60 0.1M
2025-07-07 57.20 57.20 56.60 57.10 0.1M
2025-07-04 58.10 58.20 57.10 57.20 0.3M
2025-07-03 58.00 58.20 57.90 58.10 0.1M
2025-07-02 57.70 58.30 57.70 57.90 0.2M
2025-07-01 57.20 58.00 57.20 57.70 0.2M
2025-06-30 57.30 57.60 57.00 57.00 0.1M
2025-06-27 57.40 57.70 57.30 57.50 0.1M
2025-06-26 57.00 57.60 56.90 57.60 0.1M
2025-06-25 57.00 57.10 56.60 56.70 0.1M
2025-06-24 56.80 56.90 56.30 56.60 0.3M
2025-06-23 56.40 56.40 55.70 56.00 0.1M
2025-06-20 56.70 58.50 56.30 56.50 0.3M
2025-06-19 57.20 57.40 56.80 56.90 0.2M
2025-06-18 57.90 57.90 57.00 57.50 0.2M
2025-06-17 57.90 57.90 57.40 57.70 0.1M
2025-06-16 57.70 57.70 57.30 57.50 0.1M
2025-06-13 58.00 58.10 57.70 57.70 0.1M
2025-06-12 58.50 58.50 57.90 58.10 0.1M
2025-06-11 58.30 58.40 58.00 58.30 0.1M
2025-06-10 57.90 58.70 57.90 58.40 0.1M
2025-06-09 58.10 58.10 57.90 58.10 0.0M
2025-06-06 58.00 58.20 57.80 57.80 0.1M
2025-06-05 57.70 58.20 57.60 57.70 0.1M
2025-06-04 57.70 58.10 57.30 57.60 0.1M
2025-06-03 57.90 58.20 57.70 57.70 0.1M
2025-06-02 58.10 58.30 57.90 57.90 0.1M
2025-05-29 58.60 58.60 58.10 58.60 0.1M
2025-05-28 58.90 58.90 58.00 58.20 0.1M
2025-05-27 58.80 59.00 58.20 58.50 0.1M
2025-05-26 58.30 58.90 58.20 58.80 0.1M
2025-05-23 58.60 58.80 58.50 58.60 0.1M
2025-05-22 59.20 59.20 58.80 58.90 0.1M
2025-05-21 59.60 59.60 59.20 59.30 0.1M
2025-05-20 59.50 59.50 59.10 59.30 0.1M
2025-05-19 59.00 59.60 59.00 59.20 0.2M
2025-05-16 58.50 58.90 58.30 58.90 0.1M
2025-05-15 58.60 58.60 58.30 58.40 0.1M
2025-05-14 58.90 59.00 58.40 58.60 0.2M
2025-05-13 58.70 59.00 58.20 58.40 0.5M
2025-05-12 59.40 59.40 58.70 58.90 0.5M
2025-05-09 59.60 59.80 59.30 59.60 0.1M
2025-05-08 59.20 59.50 59.20 59.40 0.1M
2025-05-07 59.00 59.50 59.00 59.00 0.1M
2025-05-06 58.70 59.20 58.40 59.00 0.1M
2025-05-05 59.20 59.50 58.30 58.70 0.2M
2025-05-02 58.50 59.10 58.50 59.00 0.1M
2025-04-30 58.40 58.80 58.20 58.20 0.1M
2025-04-29 57.60 59.30 57.60 58.70 0.2M
2025-04-28 57.30 57.90 57.20 57.90 0.1M
2025-04-25 57.50 57.70 57.20 57.20 0.1M
2025-04-24 57.30 57.50 57.00 57.20 0.1M
2025-04-23 57.00 57.80 56.90 57.40 0.2M
2025-04-22 56.00 56.60 56.00 56.10 0.1M
2025-04-21 57.70 58.00 56.40 56.40 0.2M
2025-04-18 57.80 58.40 57.40 58.00 0.2M
2025-04-17 56.20 57.80 56.20 57.40 0.2M
2025-04-16 57.10 57.60 56.70 57.00 0.2M
2025-04-15 55.80 57.50 55.80 57.10 0.2M
2025-04-14 55.80 56.50 55.00 55.80 0.5M
2025-04-11 55.30 56.20 54.20 56.10 0.4M
2025-04-10 54.90 56.60 54.50 56.60 0.5M
2025-04-09 54.60 54.60 51.20 51.50 0.8M
2025-04-08 54.30 55.00 53.40 54.60 0.8M
2025-04-07 54.50 55.30 54.50 54.50 1.4M
2025-04-02 60.40 60.80 59.90 60.50 0.2M
2025-04-01 60.10 60.70 59.90 60.50 0.2M
2025-03-31 60.80 60.80 59.90 60.10 0.4M
2025-03-28 62.10 62.10 61.20 61.30 0.3M
2025-03-27 62.60 62.60 62.20 62.20 0.1M
2025-03-26 62.50 62.80 62.50 62.60 0.1M
2025-03-25 63.00 63.10 62.50 62.50 0.2M
2025-03-24 63.20 63.40 63.10 63.10 0.1M
2025-03-21 63.40 63.50 63.10 63.20 0.1M
2025-03-20 63.20 63.40 63.00 63.30 0.1M
2025-03-19 63.00 63.20 62.90 62.90 0.1M
2025-03-18 63.20 63.20 62.90 63.10 0.1M
2025-03-17 63.00 63.10 62.80 62.90 0.1M
2025-03-14 62.60 63.00 62.60 62.80 0.1M
2025-03-13 63.60 63.60 62.40 62.50 0.2M
2025-03-12 63.00 63.50 62.60 63.20 0.3M
2025-03-11 62.50 62.90 62.00 62.90 0.3M
2025-03-10 62.20 62.70 62.10 62.70 0.1M
2025-03-07 62.50 62.50 62.00 62.00 0.1M
2025-03-06 62.60 62.80 62.40 62.50 0.2M
2025-03-05 62.10 62.50 62.10 62.40 0.1M
2025-03-04 61.90 62.40 61.50 62.30 0.2M
2025-03-03 62.80 62.80 61.90 62.20 0.3M
2025-02-27 62.60 63.00 62.60 62.80 0.3M
2025-02-26 62.50 63.20 62.40 62.50 0.5M
2025-02-25 62.70 63.00 62.50 62.80 0.1M
2025-02-24 62.80 63.00 62.60 62.70 0.2M
2025-02-21 62.10 62.80 62.10 62.80 0.3M
2025-02-20 62.20 62.20 61.90 62.10 0.2M
2025-02-19 61.70 62.00 61.70 62.00 0.1M
2025-02-18 62.00 62.00 61.60 61.70 0.1M
2025-02-17 62.00 62.00 61.50 61.70 0.2M
2025-02-14 61.10 62.00 61.10 62.00 0.3M
2025-02-13 61.30 61.30 60.80 61.10 0.1M
2025-02-12 61.30 61.50 60.80 60.80 0.2M
2025-02-11 61.20 61.50 61.10 61.10 0.2M
2025-02-10 61.70 61.80 61.40 61.40 0.2M
2025-02-07 62.30 62.30 61.60 61.80 0.1M
2025-02-06 61.00 62.20 61.00 61.90 0.3M
2025-02-05 61.00 61.00 60.50 60.80 0.2M
2025-02-04 61.80 61.80 60.60 60.60 0.4M
2025-02-03 60.80 62.00 60.80 61.70 0.2M
2025-01-22 61.20 61.30 60.90 61.20 0.1M
2025-01-21 61.20 61.30 60.90 60.90 0.0M
2025-01-20 60.90 61.00 60.60 60.90 0.1M
2025-01-17 61.30 61.30 60.90 60.90 0.1M
2025-01-16 60.80 61.40 60.80 60.90 0.1M
2025-01-15 61.20 61.60 60.80 60.80 0.1M
2025-01-14 60.70 61.80 60.70 61.50 0.2M
2025-01-13 61.20 61.20 60.00 60.90 0.4M
2025-01-10 61.30 61.70 61.00 61.30 0.3M
2025-01-09 61.90 62.30 61.30 61.30 0.2M
2025-01-08 61.30 61.90 61.30 61.50 0.1M
2025-01-07 61.30 61.60 61.00 61.20 0.3M
2025-01-06 61.30 61.70 61.20 61.50 0.1M
2025-01-03 61.50 61.90 61.30 61.30 0.1M
2025-01-02 61.50 62.00 61.20 61.40 0.2M