三阳工业

2206
🏛️ 中国台湾 →
62.20
最后更新: 2025-09-30
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
2025-09-30 63.40 63.40 62.20 62.20 0.5M
2025-09-26 63.40 63.40 62.30 62.30 0.6M
2025-09-25 62.70 63.20 62.60 63.00 0.4M
2025-09-24 62.30 62.90 62.30 62.30 0.5M
2025-09-23 62.90 62.90 62.20 62.20 0.7M
2025-09-22 63.00 63.30 62.70 63.00 0.3M
2025-09-19 63.90 63.90 62.70 62.70 1.3M
2025-09-18 64.60 64.70 63.80 63.90 1.0M
2025-09-17 64.40 65.00 64.10 64.70 1.0M
2025-09-16 64.20 64.90 64.00 64.40 0.7M
2025-09-15 63.60 64.40 63.60 64.00 0.3M
2025-09-12 64.20 64.70 63.20 63.60 1.0M
2025-09-11 65.70 65.80 63.60 64.00 1.7M
2025-09-10 66.50 66.90 66.10 66.20 0.8M
2025-09-09 66.50 66.90 66.40 66.70 0.4M
2025-09-08 66.60 67.00 66.40 66.50 0.5M
2025-09-05 66.40 66.60 66.10 66.50 0.4M
2025-09-04 65.00 66.40 65.00 66.10 0.9M
2025-09-03 64.50 65.10 64.50 65.00 0.4M
2025-09-02 64.10 64.80 64.00 64.20 0.4M
2025-09-01 65.10 65.20 64.20 64.20 0.6M
2025-08-29 65.00 65.10 64.10 65.10 0.6M
2025-08-28 64.00 65.00 63.80 64.50 0.7M
2025-08-27 64.30 64.60 64.00 64.10 0.5M
2025-08-26 64.30 65.00 64.20 64.60 0.8M
2025-08-25 64.90 65.10 64.30 64.60 0.7M
2025-08-22 64.20 65.40 64.20 64.90 1.5M
2025-08-21 63.40 64.40 63.40 64.40 0.9M
2025-08-20 63.20 63.40 62.90 63.10 0.5M
2025-08-19 63.10 63.30 62.40 63.00 1.1M
2025-08-18 63.40 63.90 63.00 63.30 0.8M
2025-08-15 64.50 64.50 63.20 63.70 1.2M
2025-08-14 64.10 64.60 63.90 64.50 1.4M
2025-08-13 63.30 63.90 62.90 63.50 0.6M
2025-08-12 63.30 63.40 62.90 63.00 0.5M
2025-08-11 62.90 63.30 62.60 63.30 0.8M
2025-08-08 62.80 63.30 62.60 63.30 0.6M
2025-08-07 63.30 63.40 62.70 63.30 0.7M
2025-08-06 63.00 63.40 62.30 63.30 0.5M
2025-08-05 62.70 63.20 62.30 63.00 0.6M
2025-08-04 61.60 63.10 61.60 63.00 1.0M
2025-08-01 61.20 62.50 61.20 62.50 0.4M
2025-07-31 61.70 62.00 61.30 62.00 0.9M
2025-07-30 61.80 62.10 61.50 62.00 0.6M
2025-07-29 61.50 62.50 61.50 61.80 1.1M
2025-07-28 62.00 62.20 61.70 61.70 1.0M
2025-07-25 62.50 62.70 61.80 62.50 0.9M
2025-07-24 63.00 63.50 62.50 62.80 0.8M
2025-07-23 61.50 63.40 61.10 63.00 1.4M
2025-07-22 61.20 62.00 60.80 61.60 3.6M
2025-07-21 64.90 65.00 63.60 64.00 1.9M
2025-07-18 63.70 64.80 63.50 64.20 1.7M
2025-07-17 63.00 63.60 63.00 63.40 0.9M
2025-07-16 63.00 63.50 62.90 63.00 0.6M
2025-07-15 63.10 63.50 62.90 63.30 0.3M
2025-07-14 63.40 64.00 63.10 63.30 0.4M
2025-07-11 63.10 63.50 62.80 63.50 0.4M
2025-07-10 63.10 63.60 63.00 63.00 0.3M
2025-07-09 63.60 63.70 63.30 63.70 0.5M
2025-07-08 63.70 63.70 63.00 63.60 0.7M
2025-07-07 62.30 63.50 62.30 63.30 0.7M
2025-07-04 64.60 64.70 62.50 62.50 1.3M
2025-07-03 63.80 64.60 63.80 64.50 2.2M
2025-07-02 62.00 63.80 62.00 63.80 1.9M
2025-07-01 62.10 62.70 61.90 62.00 1.1M
2025-06-30 62.80 62.80 62.00 62.10 0.8M
2025-06-27 62.60 63.00 62.10 62.70 1.3M
2025-06-26 62.30 62.60 61.90 62.50 1.2M
2025-06-25 62.30 62.70 61.80 61.90 1.0M
2025-06-24 63.00 63.20 61.90 62.00 1.6M
2025-06-23 61.30 61.30 59.70 60.50 2.3M
2025-06-20 63.00 63.30 61.80 61.80 7.7M
2025-06-19 65.50 65.50 63.00 63.00 3.4M
2025-06-18 66.40 66.40 65.40 66.00 2.1M
2025-06-17 66.00 66.40 65.40 66.40 0.9M
2025-06-16 67.20 67.20 65.80 65.80 1.4M
2025-06-13 67.20 67.50 66.90 67.50 0.9M
2025-06-12 67.60 68.10 67.50 67.50 0.7M
2025-06-11 68.10 68.30 67.70 67.80 0.9M
2025-06-10 68.10 68.70 68.00 68.40 0.7M
2025-06-09 69.20 69.20 68.10 68.30 0.8M
2025-06-06 69.00 69.00 68.20 69.00 0.9M
2025-06-05 68.50 69.00 68.10 69.00 0.8M
2025-06-04 69.20 69.40 68.40 68.60 1.0M
2025-06-03 70.10 70.10 68.80 69.00 1.3M
2025-06-02 69.70 70.00 69.30 70.00 1.4M
2025-05-29 70.50 70.70 69.80 70.50 1.2M
2025-05-28 71.60 71.60 70.50 70.60 0.8M
2025-05-27 71.50 71.60 71.00 71.50 0.8M
2025-05-26 71.30 71.50 70.70 71.50 0.8M
2025-05-23 70.70 71.60 70.70 71.30 0.4M
2025-05-22 71.30 71.60 70.90 71.60 0.6M
2025-05-21 71.20 71.60 70.60 71.60 0.9M
2025-05-20 70.80 71.10 70.40 71.10 0.8M
2025-05-19 71.90 72.00 70.40 70.80 0.8M
2025-05-16 70.70 71.50 70.70 71.50 1.4M
2025-05-15 70.70 71.00 70.40 70.40 0.5M
2025-05-14 70.90 71.10 70.50 70.70 0.8M
2025-05-13 70.90 71.30 70.20 70.80 0.9M
2025-05-12 71.00 71.50 70.80 70.80 0.7M
2025-05-09 70.50 71.00 70.20 71.00 1.1M
2025-05-08 70.70 70.80 70.40 70.80 0.4M
2025-05-07 70.30 70.80 69.80 70.60 1.1M
2025-05-06 70.00 70.30 69.50 70.20 0.8M
2025-05-05 70.20 71.00 69.10 69.70 1.1M
2025-05-02 69.20 69.90 69.20 69.80 0.4M
2025-04-30 69.60 69.80 69.20 69.20 1.0M
2025-04-29 69.90 70.10 69.40 70.00 0.7M
2025-04-28 70.50 70.50 69.50 69.80 0.4M
2025-04-25 70.40 70.40 69.70 70.30 0.6M
2025-04-24 69.50 70.20 69.50 70.20 0.9M
2025-04-23 69.50 69.90 69.10 69.70 0.9M
2025-04-22 69.30 69.90 68.90 69.30 1.8M
2025-04-21 70.10 70.30 69.30 69.30 1.7M
2025-04-18 70.40 70.60 69.90 70.10 1.2M
2025-04-17 70.00 70.70 70.00 70.30 0.7M
2025-04-16 69.00 70.60 69.00 70.40 1.1M
2025-04-15 69.30 70.10 68.70 70.00 1.4M
2025-04-14 69.50 70.10 68.60 69.50 1.8M
2025-04-11 67.00 69.80 66.70 69.80 3.0M
2025-04-10 69.20 71.00 68.30 68.30 5.4M
2025-04-09 66.10 66.20 64.50 65.50 3.1M
2025-04-08 65.60 67.40 65.60 66.10 3.1M
2025-04-07 64.40 67.50 64.40 65.60 8.7M
2025-04-02 71.40 71.70 70.80 71.50 0.6M
2025-04-01 70.30 71.90 70.30 71.90 1.0M
2025-03-31 70.10 70.90 69.90 70.30 1.1M
2025-03-28 72.00 72.20 70.10 71.50 1.3M
2025-03-27 72.10 72.30 71.30 72.20 0.8M
2025-03-26 72.00 72.60 72.00 72.40 1.8M
2025-03-25 72.10 72.10 71.30 71.80 0.8M
2025-03-24 72.00 72.30 71.30 71.70 0.6M
2025-03-21 71.60 72.00 71.60 72.00 1.4M
2025-03-20 71.40 71.70 71.20 71.60 1.2M
2025-03-19 71.00 71.50 70.70 70.90 1.0M
2025-03-18 71.40 71.50 70.80 70.80 0.6M
2025-03-17 70.40 71.20 70.20 70.90 1.4M
2025-03-14 69.10 70.10 69.10 69.90 1.3M
2025-03-13 68.30 69.10 68.30 68.70 0.8M
2025-03-12 67.70 68.60 67.70 68.20 0.6M
2025-03-11 68.10 68.50 67.60 67.70 1.5M
2025-03-10 68.30 68.80 68.20 68.40 0.4M
2025-03-07 68.50 68.80 68.40 68.40 0.5M
2025-03-06 68.70 69.00 68.60 68.60 0.4M
2025-03-05 68.10 69.00 68.10 68.60 0.5M
2025-03-04 68.60 68.90 68.30 68.50 0.5M
2025-03-03 69.50 69.80 68.80 69.10 0.5M
2025-02-27 69.60 70.10 69.40 69.40 0.7M
2025-02-26 69.70 69.80 69.50 69.60 0.3M
2025-02-25 69.80 70.20 69.50 69.70 0.5M
2025-02-24 70.40 70.80 70.10 70.10 0.4M
2025-02-21 70.00 70.50 69.80 70.30 0.7M
2025-02-20 69.40 70.10 69.40 69.70 0.4M
2025-02-19 69.50 69.90 69.30 69.30 0.5M
2025-02-18 69.50 69.80 69.40 69.40 0.5M
2025-02-17 70.20 70.30 69.50 69.50 0.6M
2025-02-14 69.70 70.70 69.70 69.70 0.6M
2025-02-13 69.80 70.40 69.60 69.70 0.4M
2025-02-12 69.80 70.50 69.50 69.50 0.5M
2025-02-11 70.50 70.90 69.70 69.80 0.7M
2025-02-10 70.50 70.90 70.40 70.60 0.4M
2025-02-07 71.40 71.40 70.50 70.50 0.3M
2025-02-06 71.30 71.50 70.90 71.30 0.6M
2025-02-05 71.30 71.50 70.70 71.30 0.9M
2025-02-04 70.90 71.50 70.40 70.40 0.9M
2025-02-03 69.80 70.90 69.70 70.90 1.1M
2025-01-22 70.50 70.70 70.10 70.50 0.8M
2025-01-21 70.10 70.90 70.00 70.10 0.8M
2025-01-20 70.00 70.10 69.60 70.10 0.5M
2025-01-17 69.50 70.20 69.50 70.00 0.7M
2025-01-16 70.00 70.20 69.10 69.40 0.8M
2025-01-15 68.80 69.40 68.60 69.40 0.7M
2025-01-14 68.50 69.10 68.10 68.80 0.5M
2025-01-13 67.80 68.40 67.50 68.40 0.8M
2025-01-10 68.30 68.60 67.40 68.00 1.5M
2025-01-09 70.10 70.10 68.20 68.30 0.8M
2025-01-08 69.60 70.20 69.40 70.10 1.1M
2025-01-07 70.10 70.20 69.30 69.60 1.3M
2025-01-06 69.60 70.20 69.30 69.70 1.4M
2025-01-03 70.40 70.50 69.40 69.40 1.3M
2025-01-02 69.30 70.50 69.30 70.00 2.1M