申丰

6582
🏛️ 中国台湾 →
29.10
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
2023-12-29 56.10 56.10 55.30 55.80 0.0M
2023-12-28 56.30 56.40 55.50 56.00 0.0M
2023-12-27 56.00 56.10 55.60 55.90 0.1M
2023-12-26 55.20 56.20 55.20 56.20 0.1M
2023-12-25 56.30 56.30 55.20 55.20 0.0M
2023-12-22 57.20 57.50 56.40 56.40 0.1M
2023-12-21 57.00 57.30 56.80 56.80 0.1M
2023-12-20 57.00 58.10 56.90 57.50 0.1M
2023-12-19 57.30 57.30 56.60 57.20 0.1M
2023-12-18 57.50 58.80 56.90 57.70 0.1M
2023-12-15 56.40 58.00 56.40 57.90 0.3M
2023-12-14 55.00 56.40 54.70 56.40 0.1M
2023-12-13 54.50 54.90 54.40 54.90 0.0M
2023-12-12 54.80 54.90 54.30 54.60 0.0M
2023-12-11 55.50 55.60 54.30 54.30 0.1M
2023-12-08 56.80 56.80 55.30 55.70 0.1M
2023-12-07 56.50 56.80 56.30 56.40 0.0M
2023-12-06 56.40 57.50 55.50 57.00 0.1M
2023-12-05 59.00 59.40 56.40 56.40 0.3M
2023-12-04 55.90 58.20 55.90 58.20 0.4M
2023-12-01 55.10 55.80 55.10 55.30 0.1M
2023-11-30 56.00 56.00 55.30 55.30 0.1M
2023-11-29 54.80 56.60 54.80 56.00 0.2M
2023-11-28 56.90 57.30 55.50 56.10 0.4M
2023-11-27 52.10 56.40 52.10 56.30 0.8M
2023-11-24 51.50 51.90 51.20 51.40 0.0M
2023-11-23 52.60 52.60 51.20 51.30 0.0M
2023-11-22 52.60 52.70 51.60 52.20 0.1M
2023-11-21 51.60 52.40 51.50 52.30 0.1M
2023-11-20 50.00 51.70 50.00 51.60 0.1M
2023-11-17 50.10 50.40 49.70 50.10 0.0M
2023-11-16 50.40 50.40 50.10 50.10 0.0M
2023-11-15 49.35 50.50 49.35 50.10 0.0M
2023-11-14 49.75 50.00 49.70 49.95 0.0M
2023-11-13 49.25 49.80 49.00 49.60 0.0M
2023-11-10 49.90 50.00 49.80 49.85 0.0M
2023-11-09 50.10 50.10 49.80 49.90 0.0M
2023-11-08 49.95 50.00 49.70 49.90 0.0M
2023-11-07 49.95 49.95 49.30 49.50 0.0M
2023-11-06 49.50 49.80 49.50 49.80 0.0M
2023-11-03 49.75 50.00 49.30 49.80 0.1M
2023-11-02 49.95 50.00 49.65 49.65 0.0M
2023-11-01 49.50 50.00 48.90 50.00 0.0M
2023-10-31 48.70 48.90 48.55 48.55 0.0M
2023-10-30 48.80 48.90 48.50 48.70 0.0M
2023-10-27 48.80 48.85 48.70 48.85 0.0M
2023-10-26 48.65 49.15 48.65 48.80 0.0M
2023-10-25 48.70 48.95 48.65 48.90 0.0M
2023-10-24 48.60 48.60 48.40 48.55 0.0M
2023-10-23 48.50 48.75 48.50 48.60 0.0M
2023-10-20 48.55 48.75 48.35 48.75 0.0M
2023-10-19 48.90 48.90 48.50 48.80 0.1M
2023-10-18 49.50 49.50 48.90 49.10 0.0M
2023-10-17 49.65 49.70 49.55 49.55 0.0M
2023-10-16 49.70 49.90 49.50 49.70 0.0M
2023-10-13 49.90 50.00 49.70 49.70 0.0M
2023-10-12 50.30 50.30 49.80 49.90 0.0M
2023-10-11 49.90 50.40 49.90 50.10 0.0M
2023-10-06 50.10 50.40 49.90 49.90 0.0M
2023-10-05 49.50 49.90 49.50 49.90 0.0M
2023-10-04 49.50 49.75 49.50 49.50 0.0M
2023-10-03 49.55 49.55 49.35 49.50 0.0M
2023-10-02 49.50 49.80 49.45 49.55 0.0M
2023-09-28 49.35 49.55 49.35 49.40 0.0M
2023-09-27 49.45 49.60 49.10 49.35 0.0M
2023-09-26 50.20 50.60 49.50 49.65 0.1M
2023-09-25 50.40 50.40 50.20 50.40 0.0M
2023-09-22 50.50 50.50 50.20 50.50 0.1M
2023-09-21 50.70 50.70 50.50 50.50 0.0M
2023-09-20 50.70 50.80 50.60 50.70 0.0M
2023-09-19 50.50 50.90 50.50 50.60 0.0M
2023-09-18 51.00 51.00 50.60 50.60 0.0M
2023-09-15 50.80 51.30 50.60 50.60 0.1M
2023-09-14 50.80 50.80 50.40 50.80 0.1M
2023-09-13 50.30 50.70 50.30 50.40 0.0M
2023-09-12 50.40 50.50 50.20 50.30 0.0M
2023-09-11 50.40 50.80 50.20 50.30 0.1M
2023-09-08 50.10 50.50 49.95 50.40 0.1M
2023-09-07 50.00 50.30 50.00 50.10 0.0M
2023-09-06 51.40 51.40 49.90 50.00 0.1M
2023-09-05 51.00 51.10 50.70 50.90 0.0M
2023-09-04 51.40 51.50 50.80 51.00 0.1M
2023-09-01 49.65 50.80 49.50 50.20 0.2M
2023-08-31 49.60 49.60 49.25 49.35 0.0M
2023-08-30 49.05 50.30 49.00 49.00 0.1M
2023-08-29 48.70 49.05 48.20 49.05 0.1M
2023-08-28 48.90 49.05 48.80 48.80 0.0M
2023-08-25 48.30 49.05 48.30 48.90 0.1M
2023-08-24 48.75 49.00 48.50 48.90 0.0M
2023-08-23 49.20 49.20 48.80 48.90 0.1M
2023-08-22 49.60 49.90 48.80 49.20 0.1M
2023-08-21 50.00 50.00 49.45 49.65 0.0M
2023-08-18 49.95 50.20 49.25 49.60 0.0M
2023-08-17 49.80 50.20 49.70 50.20 0.0M
2023-08-16 49.95 50.30 49.90 50.00 0.0M
2023-08-15 50.00 50.60 49.95 50.40 0.0M
2023-08-14 51.50 51.50 49.90 50.10 0.1M
2023-08-11 51.10 52.10 51.10 51.40 0.0M
2023-08-10 51.90 52.00 51.00 51.10 0.1M
2023-08-09 53.20 53.20 51.60 51.90 0.2M
2023-08-08 53.90 54.40 53.20 53.20 0.1M
2023-08-07 54.00 55.00 53.70 53.90 0.1M
2023-08-04 53.30 54.10 53.20 53.30 0.1M
2023-08-02 54.00 54.80 53.50 53.60 0.2M
2023-08-01 52.70 53.70 52.70 53.50 0.1M
2023-07-31 52.50 53.70 52.50 52.70 0.1M
2023-07-28 52.20 52.90 52.20 52.60 0.1M
2023-07-27 51.80 52.50 51.50 52.20 0.1M
2023-07-26 51.40 52.50 51.20 51.50 0.1M
2023-07-25 51.80 52.00 51.40 51.70 0.1M
2023-07-24 53.80 53.80 51.40 51.80 0.2M
2023-07-21 54.50 54.60 53.80 53.90 0.1M
2023-07-20 54.50 54.50 53.90 54.10 0.0M
2023-07-19 56.70 56.70 55.00 55.00 0.2M
2023-07-18 57.00 57.00 55.50 55.90 0.1M
2023-07-17 58.20 58.20 56.20 56.40 0.1M
2023-07-14 58.40 58.40 56.60 56.60 0.1M
2023-07-13 57.80 57.80 56.90 57.20 0.1M
2023-07-12 58.30 58.30 57.70 57.80 0.0M
2023-07-11 58.80 58.80 58.20 58.30 0.0M
2023-07-10 58.40 58.40 58.00 58.00 0.1M
2023-07-07 58.40 58.40 58.20 58.40 0.1M
2023-07-06 58.90 58.90 58.30 58.40 0.0M
2023-07-05 59.40 59.40 58.30 58.40 0.1M
2023-07-04 59.90 59.90 58.60 58.80 0.1M
2023-07-03 58.80 59.60 58.20 59.30 0.1M
2023-06-30 58.30 58.50 58.20 58.50 0.0M
2023-06-29 59.00 59.00 58.20 58.30 0.0M
2023-06-28 58.60 58.80 58.30 58.40 0.0M
2023-06-27 58.90 59.00 58.40 58.50 0.1M
2023-06-26 58.80 59.20 58.10 58.90 0.1M
2023-06-21 57.80 58.20 57.60 58.20 0.1M
2023-06-20 58.10 58.10 57.60 57.70 0.0M
2023-06-19 57.90 57.90 57.50 57.50 0.1M
2023-06-16 57.90 58.10 57.60 57.60 0.1M
2023-06-15 57.80 58.30 57.80 57.90 0.0M
2023-06-14 58.40 58.40 57.80 57.90 0.0M
2023-06-13 57.80 58.70 57.50 58.10 0.1M
2023-06-12 58.80 58.80 57.60 58.20 0.0M
2023-06-09 59.90 59.90 58.20 58.60 0.0M
2023-06-08 58.80 58.80 58.00 58.30 0.0M
2023-06-07 58.10 59.00 58.10 58.90 0.1M
2023-06-06 57.10 58.50 57.10 58.10 0.1M
2023-06-05 57.60 57.60 56.80 57.10 0.0M
2023-06-02 57.50 57.50 57.00 57.00 0.1M
2023-06-01 56.90 57.30 56.90 57.30 0.0M
2023-05-31 56.60 57.30 56.60 57.10 0.1M
2023-05-30 57.00 57.00 56.70 56.70 0.0M
2023-05-29 57.10 57.50 56.80 57.00 0.0M
2023-05-26 57.80 57.80 56.80 57.00 0.1M
2023-05-25 58.60 58.60 57.60 57.80 0.1M
2023-05-24 56.80 58.80 56.80 58.60 0.1M
2023-05-23 57.90 57.90 57.50 57.60 0.0M
2023-05-22 57.40 57.70 57.40 57.70 0.0M
2023-05-19 57.30 57.90 57.10 57.40 0.0M
2023-05-18 57.40 57.90 57.10 57.80 0.1M
2023-05-17 56.40 58.50 56.40 57.40 0.1M
2023-05-16 56.60 56.60 56.10 56.20 0.0M
2023-05-15 55.70 56.50 55.30 55.90 0.0M
2023-05-12 55.00 56.40 54.80 56.00 0.1M
2023-05-11 57.00 57.00 55.50 55.50 0.2M
2023-05-10 57.40 57.50 56.40 56.80 0.2M
2023-05-09 59.30 59.30 57.60 57.90 0.1M
2023-05-08 59.60 59.60 58.90 59.00 0.1M
2023-05-05 59.20 59.40 59.10 59.10 0.0M
2023-05-04 59.40 60.00 59.20 59.20 0.1M
2023-05-03 60.00 60.70 59.20 59.40 0.1M
2023-05-02 60.30 61.10 60.00 60.00 0.1M
2023-04-28 59.90 60.40 59.70 60.30 0.1M
2023-04-27 58.80 59.70 58.70 59.60 0.1M
2023-04-26 59.20 60.50 58.50 59.30 0.1M
2023-04-25 62.00 62.00 59.70 59.90 0.2M
2023-04-24 62.00 62.20 61.80 61.80 0.1M
2023-04-21 62.70 64.10 62.20 62.20 0.3M
2023-04-20 61.30 62.80 61.20 62.10 0.2M
2023-04-19 62.90 62.90 61.00 61.30 0.1M
2023-04-18 62.80 63.00 62.20 62.50 0.1M
2023-04-17 63.50 63.50 62.60 62.80 0.1M
2023-04-14 62.70 63.20 62.40 62.90 0.1M
2023-04-13 62.20 63.40 61.90 62.50 0.2M
2023-04-12 63.00 63.00 62.20 62.20 0.1M
2023-04-11 61.40 63.00 60.90 62.70 0.3M
2023-04-10 60.60 61.30 60.40 61.20 0.1M
2023-04-07 60.90 60.90 60.30 60.40 0.1M
2023-04-06 61.30 61.30 59.70 60.30 0.1M
2023-03-31 59.60 60.30 59.40 60.20 0.1M
2023-03-30 59.60 60.00 59.60 59.60 0.0M
2023-03-29 59.90 60.00 59.50 59.60 0.0M
2023-03-28 60.40 60.80 59.30 59.50 0.1M
2023-03-27 61.40 61.40 60.30 60.40 0.1M
2023-03-24 60.80 60.80 60.30 60.70 0.1M
2023-03-23 60.70 61.10 60.50 60.80 0.0M
2023-03-22 60.90 61.10 60.60 60.70 0.1M
2023-03-21 60.70 61.30 60.70 60.90 0.1M
2023-03-20 60.70 61.60 60.20 60.80 0.1M
2023-03-17 61.80 61.80 60.30 60.70 0.1M
2023-03-16 62.10 62.20 60.20 60.80 0.2M
2023-03-15 62.90 63.10 61.90 62.10 0.1M
2023-03-14 61.70 63.00 61.30 62.10 0.1M
2023-03-13 60.80 62.10 60.80 61.70 0.1M
2023-03-10 61.30 61.70 60.60 61.70 0.3M
2023-03-09 63.30 63.30 62.30 62.50 0.2M
2023-03-08 63.60 64.30 63.00 63.50 0.2M
2023-03-07 63.40 64.40 63.40 63.70 0.2M
2023-03-06 63.90 64.40 63.40 63.70 0.1M
2023-03-03 63.50 64.50 63.50 63.80 0.2M
2023-03-02 62.70 63.20 62.50 63.10 0.2M
2023-03-01 63.20 63.30 62.50 62.70 0.3M
2023-02-24 64.80 65.70 63.30 63.90 0.5M
2023-02-23 67.80 68.80 65.20 65.70 1.1M
2023-02-22 63.10 68.70 62.80 67.80 1.4M
2023-02-21 63.80 65.00 63.10 64.80 0.3M
2023-02-20 62.50 63.80 62.50 63.20 0.2M
2023-02-17 61.90 62.10 61.50 62.10 0.1M
2023-02-16 61.20 61.90 60.90 61.90 0.1M
2023-02-15 61.80 61.80 60.80 61.20 0.1M
2023-02-14 61.80 61.80 60.80 60.80 0.1M
2023-02-13 60.80 61.40 60.20 60.90 0.1M
2023-02-10 62.70 62.70 60.50 60.80 0.2M
2023-02-09 63.00 63.40 62.50 62.70 0.1M
2023-02-08 62.90 63.40 62.60 63.10 0.2M
2023-02-07 62.80 63.00 62.40 62.90 0.2M
2023-02-06 62.00 65.10 62.00 62.80 0.7M
2023-02-03 62.10 62.60 61.40 61.70 0.2M
2023-02-02 63.00 63.00 61.50 61.70 0.3M
2023-02-01 60.60 62.50 60.10 62.00 0.5M
2023-01-31 59.40 60.60 59.30 60.60 0.2M
2023-01-30 58.50 59.20 58.20 59.20 0.1M
2023-01-17 58.30 58.30 57.50 58.10 0.1M
2023-01-16 58.60 58.60 58.00 58.30 0.1M
2023-01-13 58.60 58.80 58.40 58.60 0.0M
2023-01-12 58.90 59.20 58.60 58.60 0.1M
2023-01-11 59.10 60.00 58.90 58.90 0.1M
2023-01-10 60.00 60.00 58.60 59.20 0.2M
2023-01-09 61.50 61.50 60.10 60.40 0.2M
2023-01-06 58.60 60.40 58.60 60.10 0.3M
2023-01-05 57.80 59.40 57.80 58.40 0.2M
2023-01-04 57.50 58.50 57.40 57.40 0.1M
2023-01-03 58.10 58.40 57.40 57.70 0.1M