四维航业

5608
🏛️ 中国台湾 →
17.10
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
2021-12-30 45.46 45.51 44.28 44.57 5.1M
2021-12-29 45.46 45.85 44.42 44.77 6.7M
2021-12-28 45.95 46.84 45.26 45.26 9.5M
2021-12-27 46.35 46.35 45.41 45.46 4.2M
2021-12-24 46.35 46.89 45.90 45.95 4.0M
2021-12-23 47.38 47.53 46.20 46.20 6.2M
2021-12-22 47.63 47.83 46.89 46.94 9.4M
2021-12-21 46.15 47.83 45.16 47.63 17.2M
2021-12-20 46.25 47.04 45.66 46.05 7.8M
2021-12-17 46.10 47.68 45.80 45.80 14.1M
2021-12-16 46.54 47.09 45.36 45.75 10.4M
2021-12-15 44.08 46.79 43.93 46.10 14.3M
2021-12-14 45.66 46.69 43.93 44.08 10.6M
2021-12-13 48.32 48.37 46.35 46.35 11.3M
2021-12-10 47.33 49.60 47.33 47.48 21.5M
2021-12-09 47.84 49.52 45.98 47.57 40.0M
2021-12-08 45.70 46.91 45.05 46.82 49.3M
2021-12-07 41.18 42.72 40.52 42.72 16.9M
2021-12-06 40.10 41.60 40.06 40.85 15.2M
2021-12-03 41.41 41.83 39.87 40.34 16.4M
2021-12-02 39.45 42.25 39.26 41.08 33.5M
2021-12-01 39.92 40.01 38.98 39.59 6.5M
2021-11-30 38.71 40.15 38.52 39.82 11.0M
2021-11-29 38.10 39.22 37.91 38.01 8.7M
2021-11-26 40.20 40.38 38.43 38.43 9.2M
2021-11-25 40.66 41.22 39.96 39.96 10.3M
2021-11-24 39.92 41.22 39.82 40.66 11.6M
2021-11-23 40.29 40.80 39.64 39.64 6.6M
2021-11-22 39.96 40.76 39.54 40.24 8.3M
2021-11-19 40.99 40.99 39.45 39.54 8.4M
2021-11-18 40.01 40.94 39.54 40.10 9.1M
2021-11-17 41.22 41.22 39.45 40.15 12.4M
2021-11-16 39.82 41.88 39.82 41.22 18.7M
2021-11-15 40.10 40.38 39.26 39.82 7.3M
2021-11-12 39.64 40.10 38.71 39.68 10.4M
2021-11-11 40.43 41.04 38.43 38.71 11.2M
2021-11-10 40.90 41.50 40.24 40.43 9.7M
2021-11-09 42.11 42.16 40.48 40.94 20.3M
2021-11-08 41.36 41.78 40.38 41.32 17.9M
2021-11-05 40.01 40.48 39.36 40.38 12.9M
2021-11-04 40.94 41.97 39.17 40.01 27.3M
2021-11-03 38.89 42.16 38.61 40.52 35.3M
2021-11-02 38.52 39.26 38.10 38.33 11.9M
2021-11-01 38.24 38.98 37.87 38.33 9.0M
2021-10-29 37.77 38.71 37.07 38.05 15.3M
2021-10-28 37.96 39.03 37.49 37.49 10.7M
2021-10-27 38.52 38.89 37.49 37.91 10.5M
2021-10-26 39.17 39.82 38.33 39.17 12.5M
2021-10-25 37.77 40.10 37.49 39.17 16.7M
2021-10-22 40.34 40.43 37.77 38.33 17.2M
2021-10-21 40.34 41.32 40.29 40.38 10.2M
2021-10-20 41.18 41.92 40.24 40.29 13.2M
2021-10-19 41.60 42.39 41.13 41.13 21.9M
2021-10-18 41.04 43.09 39.87 42.58 36.6M
2021-10-15 42.02 42.11 40.57 41.32 14.0M
2021-10-14 41.46 42.20 39.26 41.22 27.0M
2021-10-13 43.55 44.67 40.57 40.57 22.2M
2021-10-12 44.67 45.19 41.55 42.81 15.5M
2021-10-08 45.89 46.31 44.53 45.42 26.9M
2021-10-07 44.25 46.17 43.79 45.23 41.4M
2021-10-06 44.58 45.14 41.97 41.97 19.2M
2021-10-05 43.83 45.56 42.90 44.63 25.7M
2021-10-04 48.96 49.80 43.83 43.83 32.5M
2021-10-01 53.44 53.72 49.15 49.43 20.5M
2021-09-30 52.23 55.77 51.11 54.47 31.3M
2021-09-29 51.76 54.56 51.02 51.02 21.3M
2021-09-28 53.35 53.91 51.11 51.76 17.2M
2021-09-27 54.93 55.68 53.72 54.28 11.8M
2021-09-24 55.31 55.96 54.56 54.65 20.2M
2021-09-23 55.31 56.05 54.09 54.19 28.0M
2021-09-22 52.32 53.81 52.32 53.81 11.1M
2021-09-17 53.07 54.47 53.07 54.09 23.1M
2021-09-16 54.75 55.21 53.07 53.44 23.2M
2021-09-15 55.87 56.24 53.81 55.21 34.3M
2021-09-14 59.50 59.88 54.56 55.12 46.2M
2021-09-13 57.26 59.50 56.98 57.36 55.7M
2021-09-10 56.24 57.08 55.21 55.77 35.5M
2021-09-09 56.24 56.89 54.75 55.87 38.4M
2021-09-08 54.19 56.24 52.88 56.24 57.6M
2021-09-07 53.16 56.89 53.16 53.72 77.3M
2021-09-06 56.43 57.26 52.04 52.04 45.8M
2021-09-03 59.78 60.16 55.59 56.61 55.4M
2021-09-02 57.26 59.50 55.49 59.50 74.4M
2021-09-01 62.58 63.23 57.36 57.73 75.8M
2021-08-31 63.14 64.73 62.11 63.14 78.9M
2021-08-30 61.74 65.57 61.27 62.49 113.3M
2021-08-27 60.62 62.39 59.88 59.97 49.7M
2021-08-26 62.67 64.17 61.27 62.11 98.4M
2021-08-25 58.57 62.49 57.45 61.27 97.3M
2021-08-24 59.04 61.37 57.45 59.50 152.0M
2021-08-23 53.63 56.43 53.63 56.43 33.2M
2021-08-20 49.80 51.67 48.68 51.30 90.8M
2021-08-19 49.15 53.16 48.22 48.22 146.4M
2021-08-18 44.11 48.87 44.02 48.87 55.8M
2021-08-17 46.17 47.10 44.49 44.49 20.2M
2021-08-16 46.17 46.82 44.81 45.23 18.7M
2021-08-13 46.45 48.87 46.07 46.17 32.2M
2021-08-12 45.89 47.01 45.33 46.91 21.1M
2021-08-11 47.57 47.75 44.02 45.79 28.6M
2021-08-10 50.08 50.74 46.63 47.01 38.2M
2021-08-09 50.36 51.58 48.40 48.59 111.6M
2021-08-06 46.63 50.46 46.31 50.46 52.0M
2021-08-05 47.75 48.03 45.79 45.89 13.7M
2021-08-04 47.57 48.87 47.38 47.47 13.9M
2021-08-03 48.03 49.15 47.19 47.75 30.1M
2021-08-02 47.01 48.87 44.63 47.57 35.9M
2021-07-30 50.46 52.14 45.75 46.63 54.3M
2021-07-29 48.03 50.74 46.12 50.74 66.7M
2021-07-28 45.00 46.45 42.30 46.17 56.1M
2021-07-27 45.65 47.10 43.37 43.37 34.7M
2021-07-26 49.90 49.90 45.70 45.98 25.4M
2021-07-23 48.40 50.08 46.59 49.90 38.7M
2021-07-22 49.43 49.62 44.39 46.49 42.7M
2021-07-21 54.37 55.49 47.38 48.22 51.8M
2021-07-20 51.02 52.60 49.71 52.60 39.2M
2021-07-19 51.95 53.35 50.36 51.39 32.9M
2021-07-16 51.39 56.24 50.74 51.30 96.8M
2021-07-15 49.43 52.14 48.03 52.14 60.1M
2021-07-14 51.76 51.76 45.75 47.47 51.2M
2021-07-13 56.98 57.82 50.74 50.74 44.5M
2021-07-12 61.18 62.30 55.49 56.33 47.4M
2021-07-09 62.95 65.94 57.92 58.48 58.3M
2021-07-08 68.83 71.16 62.49 63.70 131.0M
2021-07-07 66.96 71.07 62.58 66.31 119.3M
2021-07-06 57.45 64.63 57.45 64.63 11.3M
2021-07-05 62.49 62.49 56.71 58.76 8.0M
2021-07-02 67.62 67.62 60.62 62.95 9.9M
2021-07-01 61.27 65.47 61.27 64.35 10.7M
2021-06-30 55.12 59.60 55.03 59.60 7.7M
2021-06-29 58.29 58.76 54.09 55.03 8.7M
2021-06-28 55.49 60.62 55.49 58.01 9.7M
2021-06-25 54.47 56.89 54.09 55.40 10.5M
2021-06-24 52.14 57.92 52.14 56.80 23.3M
2021-06-23 57.92 57.92 57.92 57.92 4.1M
2021-06-22 65.38 65.38 62.49 64.26 33.3M
2021-06-21 55.96 59.50 55.96 59.50 20.3M
2021-06-18 48.96 54.09 48.50 54.09 31.8M
2021-06-17 46.45 49.24 46.07 49.24 191.6M
2021-06-16 42.90 44.81 42.16 44.81 181.2M
2021-06-15 37.40 40.76 37.35 40.76 186.8M
2021-06-11 34.14 37.07 33.90 37.07 153.4M
2021-06-10 34.93 35.35 31.94 33.72 58.6M
2021-06-09 35.16 36.51 34.04 34.14 137.5M
2021-06-08 32.27 34.41 31.94 34.41 31.9M
2021-06-07 33.16 33.58 29.84 31.29 34.0M
2021-06-04 35.77 36.19 32.92 33.06 38.8M
2021-06-03 36.09 37.12 34.97 35.72 57.1M
2021-06-02 34.65 37.49 33.81 35.16 107.5M
2021-06-01 33.81 34.46 31.90 34.14 38.6M
2021-05-31 34.69 35.81 32.60 32.83 57.9M
2021-05-28 33.20 35.53 33.16 33.81 83.4M
2021-05-27 33.16 34.60 32.64 33.16 73.2M
2021-05-26 31.24 33.76 29.29 32.36 79.3M
2021-05-25 32.83 33.95 28.17 30.78 91.2M
2021-05-24 28.68 31.01 27.70 31.01 47.8M
2021-05-21 26.39 28.21 26.30 28.21 53.8M
2021-05-20 25.00 27.70 25.00 25.65 50.3M
2021-05-19 24.81 27.19 24.48 26.02 60.8M
2021-05-18 23.60 25.74 21.82 25.14 63.3M
2021-05-17 23.50 24.30 23.50 23.50 23.4M
2021-05-14 28.96 30.68 26.07 26.07 34.1M
2021-05-13 28.96 31.76 28.96 28.96 29.8M
2021-05-12 35.44 36.65 32.13 32.13 43.4M
2021-05-11 33.76 36.47 31.71 35.67 107.1M
2021-05-10 30.96 33.16 30.17 33.16 45.7M
2021-05-07 28.91 30.17 26.21 30.17 85.5M
2021-05-06 27.51 27.51 25.74 27.47 6.7M
2021-05-05 23.97 26.77 23.97 26.25 7.6M
2021-05-04 27.05 27.05 24.34 24.34 6.0M
2021-05-03 27.89 29.01 27.05 27.05 10.6M
2021-04-29 26.53 27.05 25.69 27.05 4.6M
2021-04-28 27.33 27.33 25.97 26.39 5.3M
2021-04-27 27.00 27.05 26.53 26.91 8.2M
2021-04-26 24.86 26.95 24.86 26.91 11.2M
2021-04-23 25.32 25.83 25.18 25.18 15.2M
2021-04-22 31.80 34.14 27.98 27.98 16.9M
2021-04-21 29.66 31.06 28.91 31.06 27.9M
2021-04-20 28.26 28.26 26.11 28.26 54.6M
2021-04-19 24.95 25.69 24.72 25.69 10.7M
2021-04-16 21.59 23.36 21.36 23.36 58.0M
2021-04-15 21.22 22.10 20.66 21.26 30.2M
2021-04-14 20.85 22.20 19.17 21.45 113.1M
2021-04-13 19.12 20.19 19.12 20.19 31.5M
2021-04-12 17.67 19.12 17.67 18.37 31.3M
2021-04-09 18.65 19.26 16.79 17.53 26.2M
2021-04-08 18.51 18.51 18.00 18.33 10.0M
2021-04-07 17.11 18.14 16.79 18.05 12.7M
2021-04-06 17.11 17.11 16.32 16.88 5.8M
2021-04-01 16.97 17.07 16.09 16.79 5.3M
2021-03-31 16.60 17.02 16.60 16.79 6.4M
2021-03-30 17.21 17.21 16.32 16.46 5.0M
2021-03-29 17.11 17.63 16.97 16.97 9.0M
2021-03-26 15.67 16.60 15.67 16.55 7.1M
2021-03-25 16.18 16.18 15.34 15.34 5.3M
2021-03-24 15.06 16.37 15.06 16.00 9.0M
2021-03-23 18.19 18.84 15.95 16.37 74.8M
2021-03-22 17.25 17.49 16.69 17.49 45.1M
2021-03-19 15.20 15.90 14.69 15.90 38.1M
2021-03-18 13.52 14.46 13.38 14.46 31.7M
2021-03-17 13.10 13.24 12.40 13.15 19.0M
2021-03-16 12.12 13.01 12.12 12.92 32.7M
2021-03-15 11.19 11.89 11.15 11.89 26.4M
2021-03-12 10.96 11.10 10.82 10.82 4.4M
2021-03-11 11.24 11.43 10.87 10.96 9.2M
2021-03-10 11.10 11.19 10.91 10.91 3.2M
2021-03-09 10.96 11.19 10.77 11.01 5.0M
2021-03-08 10.82 11.24 10.82 10.87 4.9M
2021-03-05 11.10 11.29 10.63 10.68 9.2M
2021-03-04 10.73 10.96 10.54 10.96 5.0M
2021-03-03 10.63 10.87 10.26 10.68 2.9M
2021-03-02 11.19 11.38 10.49 10.54 5.6M
2021-02-26 10.68 11.10 10.54 10.91 5.1M
2021-02-25 11.05 11.15 10.77 10.87 6.4M
2021-02-24 11.24 11.47 10.73 10.87 5.5M
2021-02-23 11.29 11.75 11.01 11.10 15.0M
2021-02-22 11.10 11.47 10.91 11.29 10.9M
2021-02-19 11.01 11.57 10.63 10.73 18.4M
2021-02-18 10.07 10.59 9.98 10.59 5.5M
2021-02-17 9.56 9.70 9.31 9.65 3.9M
2021-02-05 9.42 9.47 9.21 9.23 1.9M
2021-02-04 9.32 9.47 9.21 9.27 2.8M
2021-02-03 9.70 9.84 9.31 9.31 5.0M
2021-02-02 9.33 10.12 9.27 9.65 9.7M
2021-02-01 9.12 9.56 9.05 9.24 3.5M
2021-01-29 9.61 9.65 9.15 9.15 3.5M
2021-01-28 9.14 9.70 9.00 9.56 3.7M
2021-01-27 9.51 9.70 9.20 9.29 3.0M
2021-01-26 9.79 9.98 9.42 9.47 4.2M
2021-01-25 9.84 10.26 9.61 10.03 7.4M
2021-01-22 9.14 9.79 9.00 9.56 6.5M
2021-01-21 9.08 9.75 9.00 9.07 7.9M
2021-01-20 9.84 9.89 8.92 8.92 7.5M
2021-01-19 11.01 11.01 9.65 9.75 9.5M
2021-01-18 10.31 10.73 9.51 10.26 10.4M
2021-01-15 11.66 12.36 10.40 10.45 59.7M
2021-01-14 10.73 11.52 10.68 11.52 8.2M
2021-01-13 11.38 11.52 10.35 10.49 12.6M
2021-01-12 11.80 11.80 11.05 11.24 2.6M
2021-01-11 11.47 11.98 11.47 11.98 2.8M
2021-01-08 10.77 11.57 10.77 11.57 2.6M
2021-01-07 11.38 11.38 10.26 10.63 5.6M
2021-01-06 12.12 12.12 11.38 11.38 3.7M
2021-01-05 12.12 12.12 11.75 12.12 3.5M
2021-01-04 12.59 12.59 12.12 12.22 3.5M