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
2022-12-30 20.45 20.50 20.35 20.45 0.1M
2022-12-29 20.30 20.45 20.20 20.45 0.1M
2022-12-28 20.40 20.45 20.30 20.45 0.1M
2022-12-27 20.30 20.40 20.25 20.25 0.1M
2022-12-26 20.55 20.60 20.30 20.30 0.1M
2022-12-23 20.35 20.55 20.25 20.55 0.1M
2022-12-22 20.60 20.60 20.30 20.30 0.1M
2022-12-21 20.30 20.40 20.30 20.40 0.1M
2022-12-20 20.30 20.50 20.20 20.20 0.2M
2022-12-19 20.55 21.15 20.30 20.30 0.3M
2022-12-16 20.45 20.55 20.30 20.55 0.2M
2022-12-15 20.40 20.55 20.35 20.45 0.1M
2022-12-14 20.40 20.55 20.40 20.50 0.1M
2022-12-13 20.55 20.55 20.35 20.45 0.1M
2022-12-12 20.65 20.65 20.35 20.35 0.1M
2022-12-09 20.65 20.65 20.55 20.60 0.1M
2022-12-08 20.50 20.65 20.50 20.60 0.1M
2022-12-07 20.60 20.65 20.50 20.60 0.1M
2022-12-06 20.65 20.70 20.45 20.65 0.1M
2022-12-05 20.50 20.85 20.50 20.80 0.4M
2022-12-02 20.50 20.60 20.50 20.60 0.1M
2022-12-01 20.50 20.60 20.50 20.60 0.1M
2022-11-30 20.50 20.60 20.40 20.60 0.2M
2022-11-29 20.45 20.50 20.45 20.45 0.1M
2022-11-28 20.45 20.50 20.40 20.45 0.1M
2022-11-25 20.50 20.55 20.45 20.45 0.1M
2022-11-24 20.40 20.60 20.35 20.50 0.2M
2022-11-23 20.40 20.50 20.40 20.45 0.1M
2022-11-22 20.15 20.35 20.15 20.35 0.1M
2022-11-21 20.50 20.50 20.25 20.25 0.1M
2022-11-18 20.40 20.55 20.35 20.50 0.1M
2022-11-17 20.40 20.45 20.40 20.45 0.1M
2022-11-16 20.50 20.50 20.30 20.30 0.1M
2022-11-15 20.45 20.50 20.35 20.50 0.1M
2022-11-14 20.45 20.50 20.40 20.50 0.1M
2022-11-11 20.50 20.50 20.50 20.50 0.1M
2022-11-10 20.50 20.50 20.35 20.50 0.1M
2022-11-09 20.45 20.50 20.40 20.50 0.1M
2022-11-08 20.45 20.50 20.40 20.50 0.1M
2022-11-07 20.35 20.50 20.35 20.45 0.1M
2022-11-04 20.35 20.40 20.35 20.40 0.1M
2022-11-03 20.35 20.35 20.20 20.35 0.1M
2022-11-02 20.50 20.50 20.30 20.30 0.1M
2022-11-01 20.40 20.40 20.25 20.25 0.1M
2022-10-31 20.35 20.40 20.25 20.40 0.1M
2022-10-28 20.25 20.35 20.15 20.35 0.1M
2022-10-27 20.00 20.40 20.00 20.30 0.1M
2022-10-26 20.20 20.30 20.05 20.15 0.1M
2022-10-25 20.35 20.35 20.05 20.25 0.0M
2022-10-24 20.10 20.30 20.10 20.30 0.0M
2022-10-21 20.30 20.30 20.00 20.10 0.0M
2022-10-20 20.30 20.40 20.15 20.40 0.1M
2022-10-19 20.45 20.45 20.10 20.40 0.1M
2022-10-18 20.25 20.40 20.10 20.40 0.1M
2022-10-17 19.90 20.10 19.85 20.10 0.1M
2022-10-14 19.65 20.10 19.65 20.10 0.1M
2022-10-13 19.90 20.15 19.65 19.65 0.1M
2022-10-12 19.80 20.00 19.75 20.00 0.1M
2022-10-11 20.05 20.05 19.75 19.80 0.1M
2022-10-07 20.10 20.20 20.00 20.10 0.1M
2022-10-06 20.20 20.25 19.95 20.10 0.1M
2022-10-05 20.35 20.40 20.25 20.25 0.1M
2022-10-04 20.30 20.35 20.30 20.35 0.1M
2022-10-03 20.35 20.40 20.10 20.30 0.1M
2022-09-30 20.30 20.40 20.30 20.35 0.1M
2022-09-29 20.40 20.50 20.35 20.40 0.1M
2022-09-28 20.40 20.40 20.10 20.30 0.1M
2022-09-27 20.50 20.50 20.30 20.30 0.0M
2022-09-26 20.55 20.55 20.25 20.35 0.1M
2022-09-23 20.55 20.65 20.45 20.55 0.1M
2022-09-22 20.60 20.65 20.45 20.65 0.1M
2022-09-21 20.60 20.70 20.45 20.65 0.1M
2022-09-20 20.60 20.70 20.55 20.65 0.1M
2022-09-19 20.60 20.75 20.55 20.65 0.1M
2022-09-16 20.65 20.80 20.45 20.75 0.1M
2022-09-15 20.65 20.80 20.50 20.70 0.1M
2022-09-14 20.55 20.90 20.30 20.70 0.1M
2022-09-13 20.50 20.50 20.40 20.50 0.1M
2022-09-12 20.50 20.55 20.45 20.50 0.1M
2022-09-08 20.50 20.55 20.40 20.50 0.0M
2022-09-07 20.60 20.60 20.30 20.35 0.1M
2022-09-06 20.60 20.65 20.40 20.60 0.1M
2022-09-05 20.65 20.75 20.55 20.70 0.1M
2022-09-02 20.65 20.80 20.65 20.75 0.1M
2022-09-01 20.55 20.80 20.50 20.75 0.1M
2022-08-31 20.60 20.60 20.55 20.60 0.1M
2022-08-30 20.30 20.75 20.30 20.75 0.1M
2022-08-29 20.55 20.60 20.40 20.40 0.1M
2022-08-26 20.70 20.80 20.70 20.80 0.1M
2022-08-25 20.55 20.70 20.55 20.70 0.1M
2022-08-24 20.50 20.70 20.50 20.65 0.1M
2022-08-23 20.50 20.60 20.50 20.60 0.1M
2022-08-22 20.50 20.60 20.50 20.60 0.0M
2022-08-19 20.55 20.60 20.55 20.60 0.1M
2022-08-18 20.50 20.65 20.40 20.65 0.1M
2022-08-17 20.45 20.60 20.45 20.60 0.1M
2022-08-16 20.35 20.65 20.35 20.60 0.1M
2022-08-15 20.40 20.55 20.35 20.55 0.1M
2022-08-12 20.40 20.50 20.40 20.50 0.1M
2022-08-11 20.40 20.55 20.40 20.45 0.1M
2022-08-10 20.50 20.60 20.45 20.50 0.1M
2022-08-09 20.30 20.50 20.30 20.50 0.1M
2022-08-08 20.40 20.40 20.25 20.35 0.0M
2022-08-05 20.40 20.45 20.20 20.45 0.1M
2022-08-04 20.40 20.50 20.00 20.40 0.1M
2022-08-03 20.45 20.50 20.00 20.45 0.1M
2022-08-02 20.50 20.50 20.15 20.50 0.1M
2022-08-01 20.30 20.70 20.30 20.55 0.1M
2022-07-29 19.70 21.10 19.65 21.10 0.1M
2022-07-28 19.75 19.80 19.70 19.80 0.1M
2022-07-27 19.80 19.80 19.75 19.75 0.1M
2022-07-26 19.75 19.85 19.60 19.85 0.1M
2022-07-25 19.70 19.80 19.60 19.75 0.1M
2022-07-22 19.35 19.80 19.35 19.80 0.1M
2022-07-21 19.50 19.60 19.45 19.60 0.1M
2022-07-20 19.50 19.55 19.45 19.55 0.1M
2022-07-19 19.45 19.55 19.40 19.50 0.1M
2022-07-18 19.20 19.55 19.20 19.50 0.1M
2022-07-15 19.10 19.45 19.10 19.45 0.1M
2022-07-14 19.40 19.40 19.40 19.40 0.0M
2022-07-13 19.35 19.40 19.10 19.40 0.1M
2022-07-12 19.15 19.55 19.15 19.35 0.1M
2022-07-11 19.35 19.35 19.30 19.35 0.1M
2022-07-08 19.35 19.35 19.20 19.35 0.1M
2022-07-07 19.30 19.45 19.15 19.35 0.1M
2022-07-06 19.30 19.35 19.00 19.30 0.1M
2022-07-05 19.35 19.35 19.10 19.30 0.1M
2022-07-04 19.20 19.30 18.85 19.25 0.1M
2022-07-01 19.25 19.25 19.00 19.20 0.1M
2022-06-30 19.40 19.40 19.20 19.25 0.1M
2022-06-29 19.40 19.40 19.30 19.40 0.1M
2022-06-28 19.40 19.45 19.40 19.40 0.1M
2022-06-27 19.40 19.50 19.40 19.50 0.1M
2022-06-24 19.40 19.50 19.30 19.50 0.1M
2022-06-23 19.35 19.40 19.30 19.40 0.1M
2022-06-22 19.40 19.50 19.25 19.50 0.1M
2022-06-21 19.30 19.80 19.30 19.50 0.2M
2022-06-20 20.20 20.20 19.90 20.10 0.1M
2022-06-17 20.10 20.20 19.90 20.20 0.1M
2022-06-16 20.35 20.35 20.05 20.10 0.1M
2022-06-15 20.10 20.40 20.10 20.35 0.1M
2022-06-14 20.10 20.20 20.05 20.10 0.1M
2022-06-13 20.05 20.40 20.05 20.30 0.1M
2022-06-10 20.20 20.50 20.20 20.50 0.1M
2022-06-09 20.25 20.35 20.25 20.35 0.1M
2022-06-08 20.30 20.40 20.30 20.30 0.1M
2022-06-07 19.85 20.35 19.85 20.25 0.1M
2022-06-06 20.35 20.40 20.30 20.40 0.1M
2022-06-02 20.45 20.50 20.40 20.45 0.1M
2022-06-01 20.40 20.45 20.40 20.45 0.1M
2022-05-31 20.35 20.50 20.35 20.50 0.1M
2022-05-30 20.30 20.40 20.30 20.40 0.1M
2022-05-27 20.20 20.30 20.15 20.30 0.1M
2022-05-26 20.20 20.25 20.00 20.20 0.1M
2022-05-25 20.00 20.20 19.85 20.20 0.1M
2022-05-24 20.15 20.20 20.00 20.00 0.1M
2022-05-23 20.15 20.20 20.10 20.15 0.1M
2022-05-20 19.95 20.10 19.80 20.10 0.1M
2022-05-19 19.95 19.95 19.70 19.95 0.1M
2022-05-18 20.00 20.05 19.85 20.05 0.1M
2022-05-17 20.00 20.10 19.55 19.80 0.3M
2022-05-16 20.60 20.60 19.80 20.05 0.3M
2022-05-13 20.20 20.60 20.20 20.60 0.1M
2022-05-12 20.65 20.65 20.45 20.55 0.1M
2022-05-11 20.65 20.75 20.55 20.65 0.1M
2022-05-10 20.65 20.65 20.50 20.65 0.1M
2022-05-09 20.60 20.75 20.60 20.65 0.1M
2022-05-06 20.50 20.80 20.50 20.70 0.2M
2022-05-05 20.70 20.80 20.70 20.80 0.1M
2022-05-04 20.75 20.80 20.65 20.65 0.1M
2022-05-03 20.75 20.80 20.50 20.80 0.2M
2022-04-29 20.70 20.95 20.60 20.80 0.2M
2022-04-28 20.75 20.75 20.60 20.75 0.1M
2022-04-27 20.75 20.75 20.40 20.75 0.1M
2022-04-26 20.80 20.80 20.70 20.75 0.1M
2022-04-25 21.15 21.15 20.65 20.70 0.2M
2022-04-22 21.00 21.15 20.90 21.15 0.1M
2022-04-21 21.10 21.10 21.00 21.10 0.1M
2022-04-20 20.85 21.05 20.85 21.05 0.1M
2022-04-19 21.00 21.05 20.85 20.85 0.1M
2022-04-18 20.95 21.05 20.90 21.05 0.1M
2022-04-15 20.95 21.00 20.90 20.95 0.1M
2022-04-14 21.05 21.20 20.90 21.00 0.2M
2022-04-13 21.00 21.15 20.85 21.15 0.2M
2022-04-12 21.10 21.15 20.65 21.00 0.1M
2022-04-11 21.30 21.35 21.05 21.10 0.1M
2022-04-08 21.35 21.40 21.25 21.25 0.1M
2022-04-07 21.30 21.45 21.15 21.40 0.2M
2022-04-06 21.25 21.35 21.10 21.35 0.1M
2022-04-01 20.80 21.25 20.80 21.25 0.3M
2022-03-31 20.90 21.10 20.90 21.00 0.3M
2022-03-30 21.10 21.10 20.90 21.05 0.1M
2022-03-29 21.05 21.10 20.80 21.00 0.1M
2022-03-28 21.50 21.65 20.65 20.80 0.5M
2022-03-25 21.70 21.95 21.70 21.90 0.3M
2022-03-24 21.70 21.90 21.70 21.85 0.3M
2022-03-23 21.60 21.90 21.60 21.90 0.3M
2022-03-22 21.55 21.85 21.55 21.80 0.2M
2022-03-21 21.50 21.80 21.45 21.75 0.3M
2022-03-18 21.45 21.50 21.35 21.50 0.2M
2022-03-17 21.10 21.70 21.10 21.55 0.2M
2022-03-16 21.40 21.40 21.15 21.35 0.2M
2022-03-15 21.30 21.50 21.20 21.30 0.2M
2022-03-14 21.15 21.55 21.05 21.55 0.3M
2022-03-11 20.85 21.15 20.70 21.15 0.1M
2022-03-10 21.00 21.05 20.85 21.00 0.3M
2022-03-09 20.70 20.95 20.70 20.95 0.2M
2022-03-08 20.75 20.90 20.40 20.70 0.2M
2022-03-07 21.60 21.60 20.90 20.90 0.2M
2022-03-04 21.65 21.70 21.50 21.65 0.2M
2022-03-03 21.80 21.90 21.75 21.90 0.2M
2022-03-02 21.75 21.95 21.50 21.95 0.2M
2022-03-01 21.90 21.90 21.70 21.90 0.2M
2022-02-25 21.65 21.85 21.50 21.75 0.1M
2022-02-24 21.65 21.80 21.30 21.50 0.2M
2022-02-23 21.65 21.90 21.65 21.90 0.1M
2022-02-22 22.00 22.00 21.60 21.65 0.1M
2022-02-21 22.00 22.15 21.70 22.15 0.2M
2022-02-18 21.90 22.15 21.90 22.10 0.2M
2022-02-17 21.90 22.05 21.90 21.95 0.1M
2022-02-16 21.90 22.35 21.85 21.90 0.4M
2022-02-15 21.85 22.00 21.65 21.90 0.3M
2022-02-14 22.20 22.20 21.85 21.85 0.1M
2022-02-11 22.40 22.45 22.10 22.35 0.2M
2022-02-10 22.70 22.75 22.25 22.30 0.3M
2022-02-09 22.75 22.85 22.65 22.65 0.1M
2022-02-08 22.65 23.00 22.40 22.75 0.3M
2022-02-07 22.65 22.65 22.60 22.65 0.1M
2022-01-26 22.50 22.65 22.25 22.65 0.1M
2022-01-25 22.40 22.50 22.20 22.45 0.1M
2022-01-24 22.50 22.50 22.20 22.40 0.1M
2022-01-21 22.60 22.65 22.15 22.50 0.2M
2022-01-20 22.55 22.90 22.55 22.65 0.1M
2022-01-19 22.70 23.05 22.60 22.60 0.1M
2022-01-18 23.00 23.05 22.70 22.90 0.2M
2022-01-17 23.20 23.20 22.90 23.00 0.1M
2022-01-14 23.35 23.40 23.15 23.20 0.1M
2022-01-13 23.60 23.70 23.35 23.35 0.2M
2022-01-12 23.60 23.65 23.50 23.65 0.1M
2022-01-11 23.80 23.90 23.40 23.60 0.3M
2022-01-10 23.90 23.90 23.70 23.80 0.1M
2022-01-07 23.85 24.00 23.60 23.90 0.7M
2022-01-06 24.05 24.20 23.85 23.85 0.2M
2022-01-05 24.20 24.20 23.90 24.10 0.2M
2022-01-04 24.55 24.60 24.00 24.20 0.3M
2022-01-03 24.05 24.05 23.10 23.65 0.1M