信邦电子

3023
🏛️ 中国台湾 →
229.00
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
2025-09-26 235.50 236.00 228.00 229.00 1.2M
2025-09-25 236.00 238.50 235.50 236.50 0.8M
2025-09-24 236.50 238.00 233.00 236.00 1.4M
2025-09-23 238.50 239.50 236.00 236.50 1.2M
2025-09-22 238.00 238.50 235.00 237.00 1.4M
2025-09-19 237.00 242.00 236.00 237.00 2.9M
2025-09-18 235.00 237.00 234.00 236.50 2.0M
2025-09-17 232.00 238.50 232.00 235.50 3.2M
2025-09-16 228.00 232.00 226.50 232.00 2.5M
2025-09-15 222.50 229.00 220.00 228.00 3.6M
2025-09-12 217.50 223.00 217.50 221.50 0.9M
2025-09-11 222.00 222.50 217.00 217.00 1.2M
2025-09-10 219.50 224.00 218.00 222.00 1.1M
2025-09-09 219.00 221.00 218.00 219.50 1.1M
2025-09-08 217.50 221.00 216.00 219.00 0.8M
2025-09-05 216.00 218.50 216.00 216.50 0.6M
2025-09-04 221.00 221.50 213.00 215.50 1.9M
2025-09-03 220.50 221.00 218.00 220.50 0.9M
2025-09-02 225.00 225.50 221.00 222.00 0.8M
2025-09-01 233.50 233.50 221.00 221.50 1.5M
2025-08-29 235.50 235.50 231.50 233.00 0.6M
2025-08-28 232.00 235.50 231.00 234.00 0.8M
2025-08-27 228.00 233.00 227.00 231.00 1.8M
2025-08-26 226.00 228.00 223.00 226.00 0.8M
2025-08-25 226.50 228.00 225.50 227.00 0.7M
2025-08-22 228.00 228.00 222.00 222.00 1.5M
2025-08-21 228.00 231.50 225.00 227.50 3.2M
2025-08-20 245.50 246.50 238.00 238.00 2.0M
2025-08-19 253.50 253.50 244.50 246.50 1.9M
2025-08-18 250.00 254.00 249.00 250.50 1.4M
2025-08-15 246.50 250.00 245.00 246.50 0.8M
2025-08-14 247.00 249.50 245.00 245.00 0.9M
2025-08-13 252.50 252.50 245.50 248.00 1.0M
2025-08-12 250.50 253.50 247.00 248.50 1.3M
2025-08-11 246.00 249.00 244.50 248.00 0.9M
2025-08-08 243.50 248.00 243.50 245.00 1.0M
2025-08-07 247.00 247.00 242.50 242.50 0.9M
2025-08-06 242.00 246.50 241.50 245.50 0.8M
2025-08-05 240.50 244.50 240.00 243.00 0.9M
2025-08-04 242.50 243.50 238.00 242.50 1.2M
2025-08-01 243.00 247.50 241.50 243.50 1.4M
2025-07-31 245.00 247.50 242.50 244.00 2.6M
2025-07-30 240.00 243.00 235.00 242.50 1.5M
2025-07-29 240.00 241.50 238.50 240.00 1.4M
2025-07-28 241.50 245.50 238.00 241.00 2.3M
2025-07-25 236.00 242.00 236.00 239.00 2.8M
2025-07-24 229.00 246.00 229.00 234.50 3.6M
2025-07-23 223.50 229.00 223.50 228.00 1.6M
2025-07-22 230.00 230.00 218.50 221.00 2.1M
2025-07-21 228.50 230.50 227.50 229.00 1.0M
2025-07-18 232.00 232.00 226.50 229.00 1.4M
2025-07-17 226.00 230.50 225.00 229.50 1.8M
2025-07-16 227.00 229.00 224.50 224.50 1.8M
2025-07-15 225.50 230.00 225.50 228.50 0.9M
2025-07-14 228.50 229.00 224.50 225.50 1.0M
2025-07-11 225.00 228.50 224.00 227.50 1.2M
2025-07-10 224.00 225.00 222.00 224.50 0.7M
2025-07-09 221.50 225.50 220.00 224.00 1.5M
2025-07-08 219.50 222.00 219.00 221.50 0.8M
2025-07-07 217.50 221.50 215.50 220.00 0.9M
2025-07-04 221.50 223.00 215.50 217.00 2.4M
2025-07-03 228.00 228.00 221.00 221.50 2.5M
2025-07-02 225.00 231.00 223.50 229.00 1.8M
2025-07-01 219.50 226.00 217.50 223.00 1.8M
2025-06-30 219.50 221.50 214.00 218.50 2.2M
2025-06-27 218.50 219.50 216.50 218.00 2.2M
2025-06-26 219.00 221.50 217.00 218.50 4.2M
2025-06-25 225.00 225.50 216.50 220.00 5.1M
2025-06-24 218.00 224.00 218.00 223.00 3.3M
2025-06-23 216.00 217.50 209.50 217.50 3.6M
2025-06-20 222.50 222.50 216.50 218.50 4.4M
2025-06-19 227.50 228.50 220.00 220.00 1.8M
2025-06-18 225.00 229.50 225.00 227.00 1.4M
2025-06-17 230.00 231.50 225.50 225.50 1.5M
2025-06-16 221.00 230.00 220.00 228.00 1.3M
2025-06-13 223.50 228.50 222.50 222.50 1.1M
2025-06-12 225.00 229.00 224.50 226.50 1.1M
2025-06-11 228.50 229.50 225.00 225.00 1.5M
2025-06-10 230.00 233.00 227.00 227.50 2.0M
2025-06-09 233.00 236.50 225.50 227.00 3.2M
2025-06-06 225.50 226.00 222.50 224.00 0.8M
2025-06-05 223.00 226.00 220.50 224.00 1.0M
2025-06-04 220.00 226.50 218.50 221.00 2.5M
2025-06-03 222.00 223.50 219.50 220.00 1.5M
2025-06-02 229.50 229.50 218.00 218.50 2.2M
2025-05-29 237.50 237.50 231.50 232.50 1.9M
2025-05-28 239.50 241.00 233.50 235.50 1.6M
2025-05-27 236.50 240.50 234.00 237.00 1.6M
2025-05-26 228.00 237.00 228.00 235.50 2.1M
2025-05-23 236.00 237.50 227.50 228.50 2.0M
2025-05-22 233.00 235.50 229.50 234.50 1.4M
2025-05-21 230.00 233.50 226.50 232.50 0.9M
2025-05-20 235.00 235.50 226.00 227.50 0.9M
2025-05-19 233.00 235.50 231.00 231.50 1.2M
2025-05-16 234.00 236.50 232.50 233.50 0.6M
2025-05-15 235.00 235.50 231.50 233.50 0.6M
2025-05-14 230.00 236.00 230.00 235.00 0.8M
2025-05-13 234.50 236.50 228.50 230.00 1.1M
2025-05-12 228.50 229.00 224.50 226.50 1.3M
2025-05-09 226.50 227.50 222.00 225.00 0.9M
2025-05-08 222.50 228.50 222.50 226.50 1.1M
2025-05-07 218.00 222.00 216.00 220.50 1.3M
2025-05-06 216.00 221.50 214.50 218.00 1.0M
2025-05-05 226.00 227.00 220.00 222.00 1.8M
2025-05-02 223.50 227.00 220.00 224.50 1.4M
2025-04-30 223.50 227.50 221.00 221.00 1.8M
2025-04-29 215.00 222.00 215.00 220.00 1.1M
2025-04-28 218.00 220.00 214.00 216.00 1.5M
2025-04-25 210.00 219.00 208.50 215.00 2.3M
2025-04-24 209.50 210.00 199.50 203.00 3.7M
2025-04-23 200.00 212.00 199.50 208.00 3.0M
2025-04-22 196.50 202.50 193.00 194.50 3.3M
2025-04-21 210.00 211.00 198.50 200.00 1.5M
2025-04-18 206.00 210.50 205.00 208.00 0.7M
2025-04-17 204.50 207.00 200.00 204.50 3.1M
2025-04-16 217.00 217.00 207.00 207.00 1.7M
2025-04-15 221.00 221.50 215.00 220.50 2.8M
2025-04-14 218.00 227.00 218.00 221.00 1.9M
2025-04-11 198.00 219.00 186.50 213.50 4.3M
2025-04-10 205.00 205.00 205.00 205.00 1.5M
2025-04-09 190.00 193.50 186.50 186.50 2.4M
2025-04-08 207.00 207.00 207.00 207.00 0.8M
2025-04-07 229.50 229.50 229.50 229.50 0.2M
2025-04-02 254.50 258.00 252.00 255.00 1.3M
2025-04-01 255.50 259.50 252.00 254.50 1.8M
2025-03-31 260.00 263.00 253.50 254.50 3.0M
2025-03-28 271.50 271.50 263.00 265.00 1.5M
2025-03-27 271.50 272.50 269.50 271.50 0.5M
2025-03-26 275.50 278.00 274.00 276.00 0.4M
2025-03-25 277.00 278.00 270.00 274.00 1.4M
2025-03-24 284.50 291.00 272.50 272.50 2.3M
2025-03-21 279.00 286.50 277.50 283.50 1.3M
2025-03-20 282.00 282.50 278.50 280.00 0.7M
2025-03-19 283.50 288.00 278.00 279.00 1.3M
2025-03-18 284.50 286.50 280.00 285.00 1.1M
2025-03-17 283.00 286.00 280.00 282.00 0.8M
2025-03-14 279.00 284.00 273.50 280.50 1.9M
2025-03-13 287.00 292.00 278.50 278.50 1.7M
2025-03-12 284.00 289.50 282.00 285.50 1.3M
2025-03-11 275.00 282.50 273.00 281.00 3.3M
2025-03-10 290.50 296.50 285.50 288.50 2.2M
2025-03-07 288.00 299.50 287.00 293.50 3.0M
2025-03-06 299.00 305.50 293.00 293.00 2.7M
2025-03-05 302.00 306.00 294.50 296.00 2.1M
2025-03-04 299.00 301.00 294.50 297.50 2.2M
2025-03-03 299.00 303.50 293.00 300.00 3.8M
2025-02-27 315.00 328.50 304.00 304.00 6.5M
2025-02-26 303.00 324.50 298.50 319.50 6.7M
2025-02-25 302.00 318.00 300.50 300.50 6.2M
2025-02-24 301.00 313.00 298.00 305.00 7.5M
2025-02-21 278.00 303.50 274.50 301.00 6.6M
2025-02-20 274.00 279.00 272.50 276.00 1.0M
2025-02-19 269.00 274.00 268.00 273.00 1.1M
2025-02-18 270.00 271.50 267.50 269.00 0.6M
2025-02-17 267.00 269.50 266.00 269.50 0.6M
2025-02-14 268.50 269.00 264.00 264.00 1.0M
2025-02-13 267.00 272.50 267.00 269.00 1.0M
2025-02-12 268.50 269.00 264.00 266.00 0.9M
2025-02-11 268.00 274.00 265.00 266.00 1.2M
2025-02-10 272.00 272.50 266.00 268.00 0.7M
2025-02-07 268.00 275.00 263.00 271.00 1.2M
2025-02-06 266.00 275.00 264.00 265.50 0.9M
2025-02-05 261.00 266.50 260.00 264.50 1.2M
2025-02-04 259.00 262.50 256.00 257.00 2.3M
2025-02-03 257.00 263.00 256.00 259.00 1.9M
2025-01-22 264.00 267.50 259.50 267.00 1.2M
2025-01-21 258.50 264.00 256.00 261.00 1.1M
2025-01-20 251.00 258.00 249.00 257.00 1.3M
2025-01-17 252.00 253.50 250.00 250.50 0.6M
2025-01-16 253.00 254.00 251.00 253.50 0.5M
2025-01-15 254.50 254.50 250.00 250.50 0.6M
2025-01-14 254.50 255.50 250.00 252.50 1.0M
2025-01-13 262.00 262.00 253.00 255.00 0.7M
2025-01-10 262.00 264.50 261.00 262.00 0.5M
2025-01-09 270.00 271.00 262.00 263.00 1.0M
2025-01-08 272.00 274.50 267.50 270.50 1.1M
2025-01-07 277.00 278.50 273.00 275.50 1.1M
2025-01-06 276.00 282.00 271.50 275.50 2.4M
2025-01-03 260.00 271.00 259.50 270.00 1.6M
2025-01-02 258.50 265.50 255.00 256.50 1.5M