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
2022-12-30 25.35 25.50 25.10 25.10 4.1M
2022-12-29 24.80 25.15 24.70 25.05 3.8M
2022-12-28 25.35 25.60 24.95 25.05 5.5M
2022-12-27 25.60 26.00 25.30 25.45 7.1M
2022-12-26 26.35 26.35 25.40 25.60 12.7M
2022-12-23 26.15 26.75 26.05 26.45 10.2M
2022-12-22 27.05 28.30 26.55 26.65 52.9M
2022-12-21 25.80 26.45 25.70 26.25 14.3M
2022-12-20 25.20 26.50 25.20 25.45 14.1M
2022-12-19 26.55 26.75 25.20 25.35 15.6M
2022-12-16 25.40 27.00 25.35 26.25 33.5M
2022-12-15 24.80 25.95 24.80 25.65 13.6M
2022-12-14 25.50 25.60 24.25 24.70 11.9M
2022-12-13 25.70 26.15 25.40 25.60 7.4M
2022-12-12 25.75 25.85 25.45 25.45 5.6M
2022-12-09 25.30 26.00 25.10 26.00 11.6M
2022-12-08 25.10 25.20 24.70 25.05 5.5M
2022-12-07 25.10 25.65 24.85 25.10 8.6M
2022-12-06 25.50 25.85 25.00 25.15 9.2M
2022-12-05 25.80 25.95 25.50 25.60 9.4M
2022-12-02 26.00 26.20 25.75 25.80 8.8M
2022-12-01 25.50 26.85 25.30 26.15 26.4M
2022-11-30 25.20 25.40 25.00 25.10 8.0M
2022-11-29 24.80 25.45 24.50 25.25 10.6M
2022-11-28 25.20 25.70 24.40 24.80 21.4M
2022-11-25 24.30 25.40 24.15 24.80 21.5M
2022-11-24 23.80 24.50 23.70 23.95 24.3M
2022-11-23 23.35 23.90 23.35 23.65 4.8M
2022-11-22 23.50 23.90 23.10 23.15 5.5M
2022-11-21 24.20 24.25 23.55 23.55 5.0M
2022-11-18 25.15 25.15 24.20 24.20 7.8M
2022-11-17 25.00 25.40 25.00 25.00 5.9M
2022-11-16 25.00 25.40 24.70 24.95 13.1M
2022-11-15 25.00 25.60 24.50 24.95 25.5M
2022-11-14 23.05 24.75 22.95 24.50 21.3M
2022-11-11 23.75 24.00 22.90 22.90 8.3M
2022-11-10 23.20 23.60 23.00 23.00 3.9M
2022-11-09 23.50 23.55 23.00 23.35 5.9M
2022-11-08 23.50 24.30 23.20 23.20 13.0M
2022-11-07 22.35 24.10 22.35 23.50 16.1M
2022-11-04 21.65 22.60 21.60 22.10 9.8M
2022-11-03 21.60 21.75 21.35 21.60 3.4M
2022-11-02 22.15 22.55 22.00 22.00 5.6M
2022-11-01 22.30 22.60 22.00 22.00 8.6M
2022-10-31 23.17 23.17 22.63 22.63 2.8M
2022-10-28 23.67 23.86 23.07 23.12 2.1M
2022-10-27 23.81 23.96 23.37 23.91 1.9M
2022-10-26 24.01 24.16 23.47 23.57 2.1M
2022-10-25 24.60 24.75 23.91 24.01 2.3M
2022-10-24 24.31 24.85 24.26 24.46 2.7M
2022-10-21 24.16 24.31 23.57 23.57 1.9M
2022-10-20 24.26 24.26 23.37 24.06 2.5M
2022-10-19 24.55 24.85 24.36 24.50 2.2M
2022-10-18 24.60 24.90 24.26 24.41 2.7M
2022-10-17 24.06 24.31 23.03 24.31 4.2M
2022-10-14 24.46 25.15 24.16 24.95 5.3M
2022-10-13 25.93 26.03 23.72 23.76 5.5M
2022-10-12 27.02 27.07 25.69 25.74 4.3M
2022-10-11 27.51 27.51 26.72 26.92 4.0M
2022-10-07 27.41 28.05 27.36 27.81 4.5M
2022-10-06 27.61 27.81 26.77 27.81 6.3M
2022-10-05 27.27 27.81 26.92 27.41 8.9M
2022-10-04 25.98 26.67 25.49 26.67 7.9M
2022-10-03 23.67 24.90 23.57 24.75 4.3M
2022-09-30 22.98 24.26 22.98 24.11 2.9M
2022-09-29 24.16 24.50 23.86 24.06 3.0M
2022-09-28 26.13 26.23 23.67 23.76 7.0M
2022-09-27 26.67 26.72 25.79 26.18 3.9M
2022-09-26 28.05 28.10 26.13 26.23 6.6M
2022-09-23 27.96 28.70 27.96 28.25 7.5M
2022-09-22 27.76 28.45 27.51 27.76 8.4M
2022-09-21 27.61 28.60 27.51 27.91 11.8M
2022-09-20 27.41 27.56 27.02 27.02 2.5M
2022-09-19 28.60 28.60 26.92 27.02 5.8M
2022-09-16 27.86 28.60 27.36 28.60 8.7M
2022-09-15 27.76 28.25 27.27 28.01 15.9M
2022-09-14 25.69 26.97 25.39 26.77 6.7M
2022-09-13 27.02 27.02 26.33 26.33 2.8M
2022-09-12 26.43 27.56 26.13 26.67 5.5M
2022-09-08 26.82 26.92 26.03 26.08 3.7M
2022-09-07 26.28 26.53 25.88 26.53 3.7M
2022-09-06 26.23 27.02 26.23 26.77 8.6M
2022-09-05 26.03 26.72 25.74 25.74 4.6M
2022-09-02 27.02 27.22 25.74 25.84 5.6M
2022-09-01 27.46 27.61 26.92 26.97 3.7M
2022-08-31 27.81 28.10 27.27 27.86 4.8M
2022-08-30 28.15 28.25 27.81 28.01 2.4M
2022-08-29 28.60 28.60 27.91 27.91 6.0M
2022-08-26 30.27 30.37 29.93 29.98 3.0M
2022-08-25 30.03 30.27 29.88 30.03 1.8M
2022-08-24 30.42 30.42 29.78 29.83 2.2M
2022-08-23 30.27 30.52 29.98 30.08 2.5M
2022-08-22 30.86 30.86 30.08 30.27 4.4M
2022-08-19 32.00 32.00 31.41 31.41 3.4M
2022-08-18 31.70 32.29 31.36 31.90 7.9M
2022-08-17 30.72 31.65 30.72 31.46 5.0M
2022-08-16 31.75 31.75 30.72 30.72 4.3M
2022-08-15 32.15 32.15 30.86 31.65 5.2M
2022-08-12 31.21 31.80 31.11 31.70 4.8M
2022-08-11 31.31 31.41 30.82 30.86 2.7M
2022-08-10 30.82 31.11 30.47 30.82 2.8M
2022-08-09 30.17 30.67 30.08 30.62 3.4M
2022-08-08 30.03 30.37 29.48 30.08 2.6M
2022-08-05 29.88 30.27 29.73 30.08 3.4M
2022-08-04 29.29 29.63 28.70 29.43 3.9M
2022-08-03 29.58 30.57 29.53 29.63 3.2M
2022-08-02 31.01 31.06 30.13 30.27 3.7M
2022-08-01 31.31 31.46 30.72 31.46 2.8M
2022-07-29 31.21 31.70 31.01 31.11 4.8M
2022-07-28 31.55 31.60 30.86 30.96 2.1M
2022-07-27 30.91 31.36 30.86 31.31 2.2M
2022-07-26 31.26 31.31 30.72 30.82 2.3M
2022-07-25 31.75 31.85 30.86 31.26 3.7M
2022-07-22 31.85 32.49 31.31 31.95 7.5M
2022-07-21 31.21 33.33 31.11 31.80 12.3M
2022-07-20 31.90 31.90 30.62 30.62 7.0M
2022-07-19 32.44 33.23 32.05 32.84 10.6M
2022-07-18 31.55 32.05 31.31 31.51 3.3M
2022-07-15 31.55 31.60 30.82 30.96 3.0M
2022-07-14 31.21 31.85 30.62 31.70 4.2M
2022-07-13 31.36 31.65 30.86 31.21 4.2M
2022-07-12 31.55 31.55 29.68 29.98 4.8M
2022-07-11 32.15 32.39 31.70 32.00 3.4M
2022-07-08 32.10 32.74 31.85 32.29 6.5M
2022-07-07 31.46 31.46 30.13 31.16 4.7M
2022-07-06 31.31 31.65 30.52 30.67 5.2M
2022-07-05 30.42 31.55 29.78 31.11 4.8M
2022-07-04 29.58 30.22 29.24 29.78 5.7M
2022-07-01 31.51 31.51 28.84 28.89 6.8M
2022-06-30 32.10 32.15 30.91 31.01 5.1M
2022-06-29 32.84 33.13 32.10 32.29 4.1M
2022-06-28 33.67 33.82 32.69 33.33 6.5M
2022-06-27 32.74 34.51 32.74 34.17 11.9M
2022-06-24 32.10 33.33 31.75 31.85 7.6M
2022-06-23 32.54 32.94 31.26 31.46 7.0M
2022-06-22 34.51 34.51 32.34 32.54 9.9M
2022-06-21 34.17 34.61 33.58 34.32 6.1M
2022-06-20 37.52 37.52 33.53 33.53 10.0M
2022-06-17 36.58 37.62 36.39 37.13 6.7M
2022-06-16 39.54 39.59 36.98 36.98 6.5M
2022-06-15 39.30 39.64 38.70 38.95 4.2M
2022-06-14 39.20 39.79 38.01 39.05 8.2M
2022-06-13 40.33 40.63 39.44 39.49 8.4M
2022-06-10 42.01 42.16 41.42 41.71 6.3M
2022-06-09 43.44 43.49 42.40 42.50 7.0M
2022-06-08 44.57 44.62 43.68 43.73 3.6M
2022-06-07 44.03 44.32 43.68 43.98 3.1M
2022-06-06 44.47 45.11 43.88 43.88 7.5M
2022-06-02 44.32 44.67 44.18 44.32 3.6M
2022-06-01 44.08 44.82 44.03 44.32 6.8M
2022-05-31 44.47 45.06 43.68 43.93 8.9M
2022-05-30 44.72 44.82 44.18 44.23 5.8M
2022-05-27 44.97 45.01 44.08 44.47 7.9M
2022-05-26 44.67 45.16 44.03 44.52 10.1M
2022-05-25 45.06 45.71 44.18 44.37 17.9M
2022-05-24 45.06 45.46 44.42 44.47 19.5M
2022-05-23 43.29 45.66 43.19 44.13 26.3M
2022-05-20 42.70 43.59 42.30 42.40 8.6M
2022-05-19 41.71 42.40 41.32 42.40 6.8M
2022-05-18 42.50 42.99 42.40 42.75 5.1M
2022-05-17 42.85 43.49 42.06 42.16 7.3M
2022-05-16 43.24 43.29 41.61 43.04 10.3M
2022-05-13 43.14 43.34 42.55 42.75 7.4M
2022-05-12 44.67 44.97 42.11 42.16 12.5M
2022-05-11 44.37 45.16 43.49 44.18 9.9M
2022-05-10 42.99 45.66 42.99 44.57 19.1M
2022-05-09 46.15 46.54 43.78 43.78 18.5M
2022-05-06 44.57 46.05 44.37 45.61 15.3M
2022-05-05 46.35 46.64 44.87 45.61 15.8M
2022-05-04 44.13 46.15 44.13 44.67 21.9M
2022-05-03 44.32 44.32 42.40 43.44 11.1M
2022-04-29 42.40 44.97 42.40 43.88 18.3M
2022-04-28 42.99 43.34 41.76 41.86 9.4M
2022-04-27 40.92 43.73 40.73 42.55 17.5M
2022-04-26 45.06 45.66 42.80 42.80 16.0M
2022-04-25 47.04 47.09 44.08 44.62 17.7M
2022-04-22 48.27 49.11 47.63 48.02 22.2M
2022-04-21 48.37 49.60 47.92 48.32 50.8M
2022-04-20 48.32 51.18 47.43 47.58 113.8M
2022-04-19 45.51 48.27 45.36 46.59 45.2M
2022-04-18 46.20 46.25 44.77 44.77 12.9M
2022-04-15 43.78 46.49 43.49 44.97 31.1M
2022-04-14 43.59 44.08 43.19 43.49 6.6M
2022-04-13 42.85 43.34 42.60 42.94 4.6M
2022-04-12 42.40 42.45 41.22 42.35 3.4M
2022-04-11 42.30 43.09 42.06 42.06 4.4M
2022-04-08 41.22 42.55 41.02 42.30 5.4M
2022-04-07 42.20 42.50 40.43 40.43 5.1M
2022-04-06 42.55 42.89 42.20 42.20 2.5M
2022-04-01 42.40 43.29 42.40 42.99 2.7M
2022-03-31 43.59 43.78 42.70 42.85 3.4M
2022-03-30 43.68 43.88 42.89 43.39 5.7M
2022-03-29 43.39 43.93 43.29 43.49 5.7M
2022-03-28 42.01 43.59 41.66 43.44 6.3M
2022-03-25 43.98 44.03 42.20 42.50 8.5M
2022-03-24 44.67 44.72 43.73 43.83 5.9M
2022-03-23 44.67 44.97 44.18 44.28 4.9M
2022-03-22 44.77 44.87 44.23 44.28 5.5M
2022-03-21 44.37 44.97 44.03 44.77 7.9M
2022-03-18 44.87 45.01 44.03 44.37 10.1M
2022-03-17 44.42 45.51 43.98 45.16 16.5M
2022-03-16 46.05 46.25 43.39 43.83 24.4M
2022-03-15 47.18 47.63 44.57 44.57 34.7M
2022-03-14 47.73 48.76 47.13 47.13 45.6M
2022-03-11 46.94 48.02 45.85 47.48 66.3M
2022-03-10 46.05 48.86 45.11 46.44 102.6M
2022-03-09 41.66 44.47 41.27 44.47 28.6M
2022-03-08 41.42 42.89 40.04 40.43 12.4M
2022-03-07 44.67 44.97 42.45 42.45 15.6M
2022-03-04 44.47 45.95 43.83 44.62 26.6M
2022-03-03 44.28 44.87 44.03 44.32 13.5M
2022-03-02 43.88 45.21 43.63 43.88 16.0M
2022-03-01 45.26 45.51 43.54 44.18 20.2M
2022-02-25 44.92 47.04 43.73 43.88 49.0M
2022-02-24 43.49 45.06 42.40 43.34 46.2M
2022-02-23 42.25 44.62 42.20 43.49 34.8M
2022-02-22 42.89 44.23 40.43 41.37 22.5M
2022-02-21 44.97 46.74 43.19 43.19 74.0M
2022-02-18 39.54 43.68 39.34 43.68 39.0M
2022-02-17 40.63 40.82 39.49 39.74 6.0M
2022-02-16 40.04 40.77 39.44 40.43 7.5M
2022-02-15 38.80 39.69 38.80 39.15 5.0M
2022-02-14 38.95 39.74 38.41 38.41 6.3M
2022-02-11 39.69 40.18 39.25 39.34 4.5M
2022-02-10 39.34 40.43 38.85 39.89 10.7M
2022-02-09 38.46 39.10 38.21 38.65 5.5M
2022-02-08 37.92 39.34 37.47 38.41 14.2M
2022-02-07 35.50 38.51 35.35 38.51 9.2M
2022-01-26 34.66 35.60 34.66 35.10 4.7M
2022-01-25 36.04 36.19 34.76 34.81 5.4M
2022-01-24 35.55 36.58 35.06 36.53 6.8M
2022-01-21 37.67 37.72 36.14 36.19 6.6M
2022-01-20 37.62 38.16 37.52 37.96 4.1M
2022-01-19 38.65 39.10 37.82 37.92 5.4M
2022-01-18 39.15 39.64 38.85 39.10 4.5M
2022-01-17 39.30 39.49 38.70 38.95 3.1M
2022-01-14 39.94 39.94 38.75 39.44 6.5M
2022-01-13 40.92 41.02 39.94 39.94 3.8M
2022-01-12 40.73 40.77 39.59 40.63 5.5M
2022-01-11 40.53 41.17 40.23 40.38 5.7M
2022-01-10 40.53 41.12 40.13 40.33 7.9M
2022-01-07 42.65 42.80 41.02 41.32 5.7M
2022-01-06 42.89 43.73 42.30 42.40 6.9M
2022-01-05 44.18 44.32 43.09 43.09 12.3M
2022-01-04 43.68 44.13 43.09 44.03 4.5M
2022-01-03 44.47 44.62 43.09 43.59 7.2M