新丽企业

9944
🏛️ 中国台湾 →
16.95
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 24.00 24.05 23.80 24.05 0.2M
2021-12-29 23.95 24.05 23.85 24.00 0.2M
2021-12-28 24.00 24.05 23.95 24.00 0.2M
2021-12-27 23.95 24.15 23.95 24.10 0.2M
2021-12-24 24.00 24.10 23.75 24.10 0.2M
2021-12-23 24.00 24.15 24.00 24.10 0.2M
2021-12-22 23.95 24.15 23.95 24.10 0.2M
2021-12-21 23.80 24.05 23.80 24.05 0.4M
2021-12-20 23.65 23.95 23.65 23.95 0.3M
2021-12-17 23.55 23.80 23.50 23.80 0.2M
2021-12-16 23.70 23.75 23.50 23.70 0.2M
2021-12-15 23.60 23.65 23.00 23.65 0.2M
2021-12-14 23.90 23.90 23.00 23.15 0.8M
2021-12-13 24.10 24.10 23.80 24.00 0.4M
2021-12-10 24.05 24.15 24.00 24.15 0.3M
2021-12-09 24.00 24.10 23.95 24.10 0.3M
2021-12-08 23.85 24.05 23.85 24.05 0.5M
2021-12-07 23.70 23.90 23.70 23.90 0.4M
2021-12-06 23.50 23.80 23.40 23.80 0.4M
2021-12-03 23.40 23.60 23.35 23.60 0.3M
2021-12-02 23.45 23.50 23.30 23.50 0.4M
2021-12-01 23.20 23.35 23.15 23.30 0.3M
2021-11-30 23.20 23.30 22.50 23.20 0.5M
2021-11-29 23.10 23.90 23.10 23.50 1.0M
2021-11-26 22.75 23.00 22.75 23.00 0.3M
2021-11-25 22.65 22.95 22.65 22.90 0.3M
2021-11-24 22.60 22.80 22.60 22.80 0.4M
2021-11-23 22.50 22.70 22.45 22.70 0.5M
2021-11-22 22.45 22.55 22.30 22.55 0.3M
2021-11-19 22.25 22.45 22.20 22.45 0.2M
2021-11-18 22.35 22.45 22.30 22.30 0.1M
2021-11-17 22.30 22.45 22.30 22.40 0.3M
2021-11-16 22.10 22.30 22.10 22.30 0.2M
2021-11-15 22.05 22.25 22.00 22.20 0.2M
2021-11-12 22.20 22.20 21.95 22.00 0.1M
2021-11-11 22.25 22.30 22.00 22.30 0.0M
2021-11-10 22.45 22.50 21.95 21.95 0.2M
2021-11-09 22.20 22.50 22.00 22.50 0.2M
2021-11-08 22.20 22.45 22.20 22.35 0.1M
2021-11-05 21.90 22.45 21.90 22.45 0.1M
2021-11-04 21.85 22.15 21.80 22.15 0.1M
2021-11-03 21.95 21.95 21.60 21.95 0.1M
2021-11-02 22.25 22.30 21.50 21.50 0.3M
2021-11-01 22.20 22.40 22.20 22.20 0.2M
2021-10-29 21.80 22.20 21.75 22.20 0.2M
2021-10-28 21.70 21.90 21.70 21.90 0.2M
2021-10-27 21.70 21.85 21.65 21.80 0.1M
2021-10-26 21.65 21.80 21.50 21.80 0.2M
2021-10-25 21.55 21.70 21.50 21.70 0.1M
2021-10-22 21.50 21.65 21.45 21.65 0.1M
2021-10-21 21.50 21.60 21.45 21.60 0.2M
2021-10-20 21.45 21.55 21.35 21.55 0.1M
2021-10-19 21.50 21.50 21.30 21.50 0.1M
2021-10-18 21.50 21.50 21.40 21.50 0.1M
2021-10-15 21.40 21.45 21.35 21.45 0.2M
2021-10-14 21.00 21.45 21.00 21.45 0.2M
2021-10-13 20.95 21.50 20.95 21.35 0.1M
2021-10-12 20.80 21.25 20.80 21.25 0.1M
2021-10-08 20.60 20.95 20.60 20.95 0.1M
2021-10-07 20.40 20.60 20.30 20.60 0.1M
2021-10-06 20.45 20.45 20.20 20.25 0.1M
2021-10-05 20.55 20.55 20.20 20.25 0.1M
2021-10-04 20.55 20.65 20.30 20.55 0.1M
2021-10-01 20.65 20.70 20.35 20.60 0.1M
2021-09-30 20.60 20.65 20.50 20.65 0.2M
2021-09-29 20.65 20.65 20.40 20.60 0.1M
2021-09-28 20.60 20.70 20.50 20.65 0.1M
2021-09-27 20.85 20.95 20.55 20.65 0.1M
2021-09-24 20.70 21.05 20.70 20.85 0.1M
2021-09-23 20.45 21.00 20.40 20.70 0.1M
2021-09-22 20.80 20.80 20.45 20.45 0.1M
2021-09-17 21.05 21.20 20.95 21.00 0.1M
2021-09-16 21.05 21.10 20.90 21.10 0.1M
2021-09-15 20.90 21.15 20.90 21.10 0.1M
2021-09-14 20.95 21.15 20.85 20.90 0.1M
2021-09-13 20.95 21.20 20.85 21.20 0.1M
2021-09-10 21.05 21.10 20.85 21.10 0.1M
2021-09-09 22.05 22.10 20.75 21.00 0.4M
2021-09-08 21.15 22.10 20.90 22.00 0.4M
2021-09-07 20.80 21.35 20.80 21.00 0.3M
2021-09-06 20.60 21.00 20.60 20.90 0.1M
2021-09-03 20.55 20.85 20.35 20.85 0.1M
2021-09-02 20.50 20.60 20.35 20.60 0.1M
2021-09-01 20.65 20.75 20.45 20.55 0.1M
2021-08-31 20.95 20.95 20.45 20.80 0.1M
2021-08-30 20.70 20.75 20.55 20.75 0.1M
2021-08-27 20.30 20.50 20.20 20.50 0.1M
2021-08-26 20.25 20.35 20.20 20.20 0.1M
2021-08-25 20.40 20.40 20.10 20.20 0.1M
2021-08-24 20.35 20.35 20.15 20.15 0.1M
2021-08-23 20.20 20.35 20.20 20.35 0.1M
2021-08-20 20.40 20.40 20.10 20.20 0.1M
2021-08-19 20.45 20.55 20.10 20.50 0.1M
2021-08-18 20.25 20.75 19.90 20.75 0.2M
2021-08-17 20.95 21.00 20.00 20.35 0.3M
2021-08-16 21.45 21.45 20.70 20.95 0.2M
2021-08-13 21.30 21.45 21.05 21.45 0.2M
2021-08-12 21.60 21.60 21.20 21.25 0.2M
2021-08-11 21.60 21.90 21.05 21.60 0.2M
2021-08-10 22.45 22.45 21.60 21.65 0.3M
2021-08-09 22.65 22.65 22.40 22.40 0.1M
2021-08-06 22.50 22.65 22.30 22.65 0.1M
2021-08-05 22.55 22.55 22.35 22.55 0.1M
2021-08-04 22.55 22.80 22.35 22.55 0.2M
2021-08-03 22.40 22.60 22.20 22.60 0.1M
2021-08-02 22.55 22.80 22.25 22.55 0.2M
2021-07-30 22.50 22.80 21.85 22.50 0.3M
2021-07-29 22.10 22.55 22.10 22.50 0.2M
2021-07-28 22.95 22.95 21.75 22.00 0.3M
2021-07-27 23.20 23.40 22.80 22.90 0.2M
2021-07-26 23.80 24.00 22.65 23.25 0.4M
2021-07-23 23.25 24.00 23.20 23.60 0.4M
2021-07-22 23.20 23.35 23.00 23.10 0.4M
2021-07-21 23.50 23.65 22.65 23.20 0.4M
2021-07-20 23.90 24.20 23.25 23.25 1.0M
2021-07-19 22.95 24.00 22.90 23.80 2.0M
2021-07-16 22.55 22.85 22.55 22.85 0.4M
2021-07-15 21.85 22.80 21.85 22.55 0.8M
2021-07-14 21.90 21.95 21.60 21.85 0.2M
2021-07-13 21.55 21.95 21.45 21.90 0.5M
2021-07-12 21.80 21.85 21.20 21.45 0.4M
2021-07-09 21.35 21.40 21.00 21.20 0.3M
2021-07-08 21.60 21.60 21.20 21.35 0.2M
2021-07-07 21.75 21.80 21.40 21.55 0.3M
2021-07-06 21.75 21.90 21.65 21.75 0.2M
2021-07-05 22.00 22.00 21.70 21.85 0.3M
2021-07-02 21.95 22.00 21.70 21.85 0.3M
2021-07-01 22.20 22.20 21.75 21.90 0.3M
2021-06-30 22.15 22.25 21.95 22.15 0.3M
2021-06-29 22.15 22.20 21.95 22.15 0.3M
2021-06-28 22.30 22.50 22.05 22.15 0.4M
2021-06-25 22.00 22.40 21.90 22.25 0.6M
2021-06-24 21.55 22.15 21.55 22.00 0.6M
2021-06-23 21.45 21.55 21.40 21.50 0.2M
2021-06-22 21.40 21.50 21.25 21.50 0.2M
2021-06-21 21.60 21.70 21.20 21.40 0.4M
2021-06-18 21.50 21.70 21.35 21.70 0.4M
2021-06-17 21.70 21.80 21.65 21.80 0.2M
2021-06-16 21.70 21.90 21.65 21.80 0.3M
2021-06-15 21.80 21.85 21.65 21.75 0.3M
2021-06-11 21.85 22.00 21.65 21.85 0.5M
2021-06-10 21.70 21.80 21.65 21.80 0.3M
2021-06-09 21.70 21.80 21.60 21.80 0.2M
2021-06-08 21.70 21.80 21.65 21.80 0.3M
2021-06-07 21.80 21.80 21.55 21.75 0.4M
2021-06-04 21.70 21.95 21.60 21.80 0.7M
2021-06-03 21.75 21.80 21.60 21.80 0.5M
2021-06-02 21.75 21.80 21.55 21.70 0.6M
2021-06-01 21.80 21.85 21.55 21.75 0.6M
2021-05-31 21.95 22.00 21.55 21.85 0.9M
2021-05-28 22.25 22.25 21.80 21.95 0.6M
2021-05-27 22.05 22.20 21.70 22.00 0.8M
2021-05-26 21.90 22.20 21.60 21.95 0.8M
2021-05-25 22.00 22.00 21.40 21.60 1.1M
2021-05-24 22.00 22.10 21.30 21.45 1.0M
2021-05-21 21.60 21.65 21.05 21.45 0.8M
2021-05-20 21.45 22.20 21.20 21.30 1.9M
2021-05-19 22.40 22.45 21.00 21.20 2.9M
2021-05-18 23.85 24.60 22.65 23.00 4.3M
2021-05-17 23.85 25.15 23.85 25.15 7.3M
2021-05-14 25.00 25.20 22.90 22.90 4.8M
2021-05-13 24.20 25.40 23.80 25.40 12.1M
2021-05-12 21.30 23.10 21.30 23.10 4.0M
2021-05-11 20.55 21.00 20.45 21.00 0.9M
2021-05-10 20.25 20.50 20.20 20.45 0.1M
2021-05-07 20.15 20.40 20.00 20.40 0.2M
2021-05-06 20.20 20.40 19.90 19.90 0.2M
2021-05-05 20.40 20.40 19.85 20.30 0.2M
2021-05-04 21.00 21.00 19.50 20.40 0.5M
2021-05-03 20.60 21.50 20.55 21.05 0.7M
2021-04-29 20.55 20.60 20.40 20.60 0.2M
2021-04-28 20.55 20.60 20.40 20.55 0.3M
2021-04-27 20.45 20.60 20.40 20.50 0.2M
2021-04-26 20.45 20.50 20.30 20.45 0.1M
2021-04-23 20.50 20.50 20.15 20.45 0.2M
2021-04-22 20.45 20.60 20.00 20.35 0.4M
2021-04-21 20.55 20.55 20.45 20.45 0.2M
2021-04-20 20.55 20.55 20.45 20.55 0.2M
2021-04-19 20.45 20.55 20.45 20.55 0.2M
2021-04-16 20.20 20.45 20.15 20.45 0.3M
2021-04-15 20.10 20.30 20.00 20.30 0.2M
2021-04-14 20.05 20.10 19.70 20.00 0.5M
2021-04-13 20.05 20.15 20.00 20.05 0.2M
2021-04-12 20.25 20.25 20.00 20.05 0.2M
2021-04-09 20.30 20.40 20.05 20.05 0.3M
2021-04-08 20.30 20.45 20.20 20.35 0.4M
2021-04-07 20.30 20.40 20.20 20.30 0.4M
2021-04-06 20.35 20.45 20.20 20.30 0.3M
2021-04-01 20.45 20.50 20.35 20.35 0.2M
2021-03-31 20.50 20.55 20.35 20.50 0.2M
2021-03-30 20.35 20.55 20.35 20.55 0.1M
2021-03-29 20.35 20.55 20.35 20.45 0.2M
2021-03-26 20.25 20.45 20.20 20.45 0.2M
2021-03-25 20.10 20.30 19.90 20.25 0.2M
2021-03-24 20.10 20.30 20.00 20.10 0.2M
2021-03-23 20.60 20.60 20.10 20.10 0.4M
2021-03-22 20.60 20.65 20.50 20.60 0.2M
2021-03-19 20.70 20.75 20.55 20.60 0.1M
2021-03-18 20.75 20.80 20.70 20.75 0.1M
2021-03-17 20.90 20.95 20.70 20.85 0.5M
2021-03-16 20.90 20.95 20.85 20.95 0.1M
2021-03-15 20.80 20.95 20.80 20.95 0.3M
2021-03-12 20.75 20.90 20.70 20.90 0.2M
2021-03-11 20.75 20.85 20.60 20.75 0.5M
2021-03-10 20.75 20.80 20.55 20.80 0.2M
2021-03-09 20.65 20.75 20.60 20.75 0.1M
2021-03-08 20.60 20.75 20.55 20.75 0.1M
2021-03-05 20.55 20.60 20.45 20.60 0.2M
2021-03-04 20.60 20.75 20.50 20.55 0.2M
2021-03-03 20.75 20.80 20.50 20.60 0.1M
2021-03-02 20.85 20.95 20.45 20.80 0.2M
2021-02-26 20.90 20.95 20.75 20.95 0.2M
2021-02-25 20.95 20.95 20.80 20.95 0.1M
2021-02-24 20.85 20.95 20.75 20.95 0.4M
2021-02-23 20.85 20.85 20.75 20.80 0.2M
2021-02-22 20.80 20.80 20.70 20.80 0.1M
2021-02-19 20.65 20.80 20.60 20.80 0.1M
2021-02-18 20.45 20.70 20.45 20.70 0.2M
2021-02-17 20.60 20.70 20.55 20.65 0.1M
2021-02-05 20.65 20.70 20.40 20.70 0.2M
2021-02-04 20.50 20.70 20.40 20.70 0.2M
2021-02-03 20.55 20.70 20.40 20.60 0.1M
2021-02-02 20.65 20.75 20.50 20.60 0.1M
2021-02-01 20.65 20.70 20.55 20.60 0.1M
2021-01-29 21.45 21.45 20.40 20.80 0.5M
2021-01-28 21.55 21.70 21.35 21.50 0.2M
2021-01-27 21.60 21.75 21.50 21.70 0.1M
2021-01-26 21.50 21.70 21.40 21.60 0.1M
2021-01-25 21.55 21.85 21.50 21.55 0.3M
2021-01-22 21.45 21.55 21.20 21.50 0.2M
2021-01-21 21.50 21.70 21.40 21.50 0.2M
2021-01-20 21.65 21.90 21.40 21.50 0.4M
2021-01-19 21.75 21.75 21.45 21.70 0.1M
2021-01-18 21.75 22.00 21.40 21.65 0.3M
2021-01-15 22.10 22.10 21.30 21.60 0.4M
2021-01-14 22.30 22.30 21.80 22.15 0.4M
2021-01-13 22.55 22.60 22.30 22.30 0.2M
2021-01-12 22.65 23.35 22.50 22.50 0.8M
2021-01-11 22.80 22.85 22.60 22.70 0.3M
2021-01-08 22.65 22.75 22.60 22.75 0.2M
2021-01-07 22.65 22.70 22.60 22.65 0.2M
2021-01-06 22.60 22.70 22.50 22.65 0.3M
2021-01-05 22.55 22.70 22.55 22.60 0.3M
2021-01-04 22.65 22.80 22.55 22.55 0.3M