旭东机械

4537
🏛️ 中国台湾 →
35.95
最后更新: 2025-10-03
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 27.15 27.55 26.45 27.05 0.0M
2021-12-29 26.85 27.55 26.85 27.05 0.0M
2021-12-28 26.50 27.35 26.30 26.85 0.1M
2021-12-27 27.45 27.45 26.05 27.35 0.0M
2021-12-24 26.90 27.50 26.20 27.45 0.0M
2021-12-23 27.35 27.40 26.75 27.40 0.0M
2021-12-22 27.15 27.20 26.50 27.15 0.0M
2021-12-21 27.25 27.35 26.50 26.50 0.1M
2021-12-20 27.00 27.30 26.55 27.25 0.0M
2021-12-17 27.10 27.30 25.65 25.65 0.0M
2021-12-16 27.00 27.10 25.75 27.10 0.0M
2021-12-15 27.10 27.40 26.75 26.75 0.0M
2021-12-14 27.00 27.20 26.50 26.90 0.0M
2021-12-13 26.30 27.05 26.30 27.00 0.0M
2021-12-10 26.50 27.45 25.95 26.30 0.1M
2021-12-09 26.10 27.30 26.10 27.30 0.2M
2021-12-08 25.95 26.10 25.90 25.90 0.0M
2021-12-07 25.90 25.90 25.90 25.90 0.0M
2021-12-06 25.90 25.90 24.90 25.90 0.0M
2021-12-03 25.90 25.95 24.90 25.90 0.0M
2021-12-02 25.30 26.00 24.70 26.00 0.0M
2021-12-01 25.60 25.60 24.80 25.60 0.0M
2021-11-30 25.60 25.60 25.60 25.60 0.0M
2021-11-29 26.30 26.30 24.85 25.60 0.0M
2021-11-26 26.70 26.70 25.45 26.50 0.0M
2021-11-25 26.50 26.75 26.05 26.60 0.0M
2021-11-24 26.30 26.75 25.55 26.75 0.0M
2021-11-23 25.40 27.65 25.00 26.30 0.1M
2021-11-22 25.10 25.35 24.60 25.35 0.1M
2021-11-19 24.65 25.10 24.00 25.10 0.0M
2021-11-18 23.60 25.00 23.40 24.65 0.1M
2021-11-17 22.60 23.60 22.60 23.60 0.0M
2021-11-16 22.05 22.60 21.85 22.60 0.1M
2021-11-15 21.60 22.10 21.05 22.05 0.0M
2021-11-12 21.60 21.60 21.60 21.60 0.0M
2021-11-11 21.55 21.55 21.55 21.55 0.0M
2021-11-10 21.15 21.80 20.95 21.55 0.0M
2021-11-09 21.35 21.40 20.85 21.15 0.1M
2021-11-08 22.10 22.10 21.75 21.90 0.0M
2021-11-05 22.50 22.50 21.55 22.05 0.0M
2021-11-04 21.55 22.60 21.55 22.60 0.0M
2021-11-03 22.00 22.65 22.00 22.30 0.0M
2021-11-02 22.50 22.90 21.90 22.60 0.0M
2021-11-01 21.90 22.45 21.85 22.35 0.0M
2021-10-29 22.25 22.35 22.25 22.35 0.0M
2021-10-28 22.25 22.25 22.25 22.25 0.0M
2021-10-27 22.65 22.65 19.95 22.25 0.1M
2021-10-26 23.10 23.10 22.05 22.65 0.0M
2021-10-25 22.65 22.65 22.20 22.30 0.0M
2021-10-22 23.10 23.80 22.70 23.55 0.0M
2021-10-21 22.10 23.10 22.10 23.10 0.0M
2021-10-20 22.90 23.15 22.70 23.15 0.0M
2021-10-19 23.75 23.75 23.75 23.75 0.0M
2021-10-18 23.60 23.60 23.50 23.50 0.0M
2021-10-15 23.80 23.80 23.80 23.80 0.0M
2021-10-14 23.40 24.00 22.80 23.40 0.0M
2021-10-13 23.20 23.50 21.70 23.35 0.1M
2021-10-12 24.20 25.10 23.30 24.30 0.0M
2021-10-08 24.65 24.65 23.55 24.20 0.0M
2021-10-07 23.10 24.40 23.10 24.40 0.0M
2021-10-06 24.10 24.10 22.20 22.60 0.1M
2021-10-05 23.90 24.05 23.40 24.00 0.0M
2021-10-04 24.90 24.90 24.70 24.70 0.0M
2021-10-01 24.80 24.90 24.40 24.90 0.0M
2021-09-30 25.05 25.05 24.80 24.90 0.0M
2021-09-29 24.95 25.05 24.10 25.05 0.0M
2021-09-28 23.90 25.10 23.90 25.05 0.0M
2021-09-27 25.30 25.40 24.40 25.00 0.1M
2021-09-24 25.35 25.45 24.80 25.45 0.0M
2021-09-23 25.10 25.10 24.15 25.00 0.0M
2021-09-22 25.55 25.55 24.50 24.70 0.0M
2021-09-17 25.30 25.30 25.30 25.30 0.0M
2021-09-16 24.10 25.20 24.10 25.20 0.0M
2021-09-15 25.25 25.25 24.60 25.25 0.0M
2021-09-14 25.35 25.35 24.70 25.25 0.0M
2021-09-13 25.30 25.30 24.50 24.60 0.0M
2021-09-10 24.55 25.20 24.40 24.50 0.0M
2021-09-09 25.75 25.75 24.65 25.75 0.0M
2021-09-08 24.60 25.75 24.60 25.75 0.0M
2021-09-07 25.85 25.85 25.85 25.85 0.0M
2021-09-06 24.70 25.30 24.55 25.20 0.0M
2021-09-03 25.70 26.10 25.25 25.70 0.0M
2021-09-02 26.00 26.00 25.55 25.55 0.0M
2021-09-01 25.90 25.95 25.90 25.95 0.0M
2021-08-31 25.90 25.90 25.55 25.90 0.0M
2021-08-30 25.60 26.75 25.60 25.90 0.0M
2021-08-27 26.10 26.10 26.00 26.10 0.0M
2021-08-26 26.05 26.10 25.30 26.10 0.0M
2021-08-25 26.05 26.05 25.30 25.30 0.0M
2021-08-24 25.30 26.55 25.30 26.55 0.0M
2021-08-23 26.05 26.55 25.35 25.35 0.0M
2021-08-20 24.90 25.85 24.90 25.60 0.0M
2021-08-19 25.70 25.80 25.00 25.00 0.0M
2021-08-18 25.80 25.80 25.25 25.35 0.0M
2021-08-17 25.75 26.60 25.30 25.60 0.0M
2021-08-16 27.00 27.00 25.70 27.00 0.0M
2021-08-13 26.05 26.10 25.80 26.10 0.1M
2021-08-12 26.10 27.15 26.05 26.60 0.0M
2021-08-11 26.60 26.60 25.90 25.90 0.0M
2021-08-10 27.60 27.60 25.85 26.00 0.0M
2021-08-09 25.55 26.60 25.55 26.35 0.1M
2021-08-06 26.60 26.60 25.50 26.60 0.0M
2021-08-05 26.75 26.80 25.40 26.60 0.0M
2021-08-04 27.15 27.15 26.50 26.50 0.0M
2021-08-03 26.70 27.65 26.60 26.60 0.0M
2021-08-02 26.65 27.60 26.65 27.60 0.0M
2021-07-30 27.60 27.60 27.00 27.55 0.0M
2021-07-29 27.50 27.60 26.55 27.40 0.0M
2021-07-28 27.50 27.50 27.40 27.50 0.0M
2021-07-27 27.95 27.95 26.75 27.50 0.0M
2021-07-26 27.80 28.05 27.40 27.40 0.0M
2021-07-23 28.10 28.10 26.90 28.00 0.0M
2021-07-22 27.00 28.10 27.00 27.85 0.0M
2021-07-21 27.80 28.10 26.55 27.90 0.0M
2021-07-20 28.30 28.35 26.95 27.80 0.1M
2021-07-19 27.10 28.40 26.80 28.35 0.1M
2021-07-16 26.60 28.40 26.50 27.10 0.1M
2021-07-15 25.45 26.55 25.45 26.30 0.0M
2021-07-14 26.20 27.10 24.50 25.50 0.0M
2021-07-13 27.00 27.30 26.20 27.10 0.1M
2021-07-12 25.25 27.45 25.05 27.00 0.1M
2021-07-09 25.35 25.35 24.95 25.25 0.0M
2021-07-08 25.80 25.80 24.50 25.40 0.0M
2021-07-07 25.70 25.75 24.65 25.30 0.0M
2021-07-06 25.50 25.90 24.85 25.10 0.1M
2021-07-05 25.50 25.50 24.90 25.50 0.0M
2021-07-02 24.75 25.60 24.75 25.15 0.0M
2021-07-01 25.30 25.80 24.60 25.60 0.1M
2021-06-30 25.80 25.80 24.90 25.30 0.0M
2021-06-29 25.90 25.90 24.85 25.80 0.0M
2021-06-28 25.65 25.65 24.90 25.45 0.0M
2021-06-25 26.00 26.00 24.80 25.65 0.0M
2021-06-24 25.45 25.60 24.80 25.50 0.0M
2021-06-23 25.55 25.55 24.85 25.00 0.0M
2021-06-22 26.35 26.35 24.70 25.60 0.1M
2021-06-21 27.10 27.10 25.85 26.30 0.0M
2021-06-18 27.10 27.15 26.40 27.10 0.0M
2021-06-17 27.10 27.10 26.80 27.10 0.0M
2021-06-16 27.10 27.20 26.40 27.10 0.0M
2021-06-15 27.00 27.10 26.60 27.05 0.0M
2021-06-11 27.35 28.05 26.70 27.40 0.0M
2021-06-10 27.00 27.45 26.20 27.10 0.0M
2021-06-09 27.75 27.75 27.10 27.45 0.0M
2021-06-08 27.35 27.40 26.75 27.40 0.0M
2021-06-07 27.40 27.50 26.55 27.35 0.0M
2021-06-04 27.40 28.05 26.60 27.10 0.1M
2021-06-03 27.30 27.70 26.85 27.35 0.1M
2021-06-02 28.45 28.45 27.30 27.70 0.1M
2021-06-01 28.60 28.60 27.85 28.45 0.0M
2021-05-31 28.70 29.40 28.30 28.80 0.0M
2021-05-28 29.00 29.00 28.15 28.75 0.0M
2021-05-27 28.25 29.40 28.05 29.00 0.0M
2021-05-26 28.15 28.25 27.55 28.25 0.0M
2021-05-25 28.10 28.15 27.35 28.15 0.0M
2021-05-24 27.35 28.40 27.20 28.05 0.0M
2021-05-21 27.60 27.60 27.10 27.35 0.0M
2021-05-20 28.05 28.05 27.00 27.60 0.0M
2021-05-19 27.65 28.10 26.95 28.00 0.0M
2021-05-18 26.45 27.65 26.45 27.65 0.1M
2021-05-17 26.40 27.30 25.85 26.45 0.0M
2021-05-14 27.40 28.00 26.70 27.30 0.0M
2021-05-13 26.55 27.40 26.55 27.40 0.0M
2021-05-12 27.60 28.60 26.50 27.40 0.0M
2021-05-11 29.00 29.10 27.60 28.55 0.0M
2021-05-10 27.90 30.10 27.90 29.50 0.1M
2021-05-07 27.60 28.00 27.30 27.90 0.0M
2021-05-06 27.65 27.70 26.95 27.45 0.0M
2021-05-05 27.80 27.85 26.90 27.60 0.0M
2021-05-04 28.35 28.35 26.25 27.00 0.1M
2021-05-03 28.75 28.75 26.70 28.05 0.1M
2021-04-29 28.60 28.60 27.90 28.30 0.0M
2021-04-28 28.20 28.95 28.00 28.60 0.0M
2021-04-27 28.30 28.90 27.85 28.20 0.1M
2021-04-26 28.55 28.60 27.90 28.30 0.0M
2021-04-23 28.45 28.55 27.80 28.55 0.0M
2021-04-22 29.85 29.85 27.10 28.45 0.1M
2021-04-21 29.75 29.85 27.65 29.85 0.1M
2021-04-20 29.90 30.10 28.80 29.10 0.1M
2021-04-19 28.00 31.15 27.65 30.00 0.3M
2021-04-16 27.75 28.55 27.60 28.05 0.0M
2021-04-15 28.60 28.60 26.95 27.70 0.1M
2021-04-14 28.35 28.80 27.40 28.60 0.1M
2021-04-13 28.10 30.00 27.80 28.30 0.2M
2021-04-12 30.30 30.40 27.50 27.75 0.4M
2021-04-09 30.50 30.50 29.80 30.30 0.2M
2021-04-08 30.40 30.60 28.85 30.50 0.2M
2021-04-07 29.85 31.25 29.55 30.40 0.2M
2021-04-06 29.30 30.65 29.20 29.85 0.2M
2021-04-01 29.05 29.95 28.55 29.10 0.1M
2021-03-31 29.10 30.40 28.20 29.05 0.1M
2021-03-30 27.75 29.95 27.75 29.10 0.2M
2021-03-29 26.90 28.85 26.90 28.85 0.2M
2021-03-26 27.05 27.80 26.35 26.90 0.1M
2021-03-25 27.00 27.00 26.45 27.00 0.0M
2021-03-24 26.70 27.00 26.40 27.00 0.1M
2021-03-23 27.40 27.50 26.75 27.20 0.1M
2021-03-22 26.75 27.55 26.60 27.40 0.1M
2021-03-19 27.05 27.05 26.55 26.80 0.0M
2021-03-18 26.15 27.75 26.15 27.05 0.1M
2021-03-17 26.90 27.35 26.70 27.05 0.0M
2021-03-16 26.90 27.15 26.55 27.15 0.0M
2021-03-15 27.10 27.10 26.40 27.05 0.0M
2021-03-12 26.10 27.00 26.10 26.85 0.0M
2021-03-11 26.15 27.60 26.10 26.80 0.1M
2021-03-10 27.40 28.10 25.60 26.75 0.3M
2021-03-09 27.95 28.25 27.40 28.10 0.0M
2021-03-08 28.45 28.90 27.40 27.95 0.1M
2021-03-05 27.70 28.55 27.60 28.55 0.1M
2021-03-04 28.50 29.00 27.20 28.60 0.1M
2021-03-03 28.90 29.00 28.05 28.50 0.2M
2021-03-02 29.20 29.30 28.40 29.25 0.1M
2021-02-26 29.10 29.15 27.75 28.95 0.1M
2021-02-25 29.60 29.65 29.05 29.20 0.1M
2021-02-24 29.40 29.80 28.40 29.35 0.3M
2021-02-23 29.00 31.50 27.65 29.90 0.5M
2021-02-22 26.55 28.95 26.10 28.95 0.6M
2021-02-19 25.90 27.05 25.60 26.55 0.1M
2021-02-18 25.40 26.35 25.40 25.90 0.1M
2021-02-17 24.90 26.05 24.90 26.05 0.2M
2021-02-05 24.85 25.20 24.80 25.05 0.1M
2021-02-04 25.00 25.25 23.95 25.10 0.1M
2021-02-03 26.10 26.10 25.35 25.60 0.1M
2021-02-02 26.05 27.20 24.75 26.00 0.1M
2021-02-01 25.25 26.05 24.85 26.05 0.1M
2021-01-29 25.60 25.60 24.85 25.20 0.1M
2021-01-28 25.20 25.40 24.00 24.70 0.4M
2021-01-27 27.50 27.60 25.85 26.55 0.4M
2021-01-26 24.85 27.75 24.50 27.10 0.8M
2021-01-25 20.70 25.30 20.45 24.85 0.5M
2021-01-22 20.50 20.75 20.45 20.70 0.1M
2021-01-21 20.75 20.80 20.30 20.55 0.1M
2021-01-20 20.80 20.90 20.05 20.80 0.1M
2021-01-19 20.55 21.50 20.50 20.75 0.1M
2021-01-18 21.10 21.50 20.40 20.80 0.2M
2021-01-15 21.25 21.30 20.80 21.00 0.1M
2021-01-14 20.95 21.45 20.05 20.85 0.1M
2021-01-13 20.90 21.10 20.40 20.95 0.2M
2021-01-12 21.05 21.05 20.55 20.70 0.1M
2021-01-11 21.05 21.35 20.00 21.05 0.2M
2021-01-08 21.00 22.50 20.20 21.05 0.5M
2021-01-07 19.60 21.50 19.30 21.15 0.4M
2021-01-06 19.10 20.40 19.10 19.60 0.3M
2021-01-05 18.75 19.20 18.75 19.10 0.1M
2021-01-04 18.55 19.65 18.35 18.85 0.2M