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
2021-12-30 27.05 27.10 26.95 27.05 0.5M
2021-12-29 26.90 27.05 26.85 27.05 0.9M
2021-12-28 26.80 26.90 26.65 26.90 0.5M
2021-12-27 26.70 26.80 26.65 26.75 0.4M
2021-12-24 26.50 26.65 26.45 26.60 0.3M
2021-12-23 26.45 26.60 26.45 26.55 0.3M
2021-12-22 26.35 26.50 26.30 26.45 0.2M
2021-12-21 26.30 26.45 26.30 26.30 0.2M
2021-12-20 26.45 26.65 26.30 26.30 0.3M
2021-12-17 26.50 26.50 26.35 26.50 0.6M
2021-12-16 26.60 26.65 26.45 26.50 0.4M
2021-12-15 26.85 26.85 26.55 26.55 0.5M
2021-12-14 26.75 26.95 26.65 26.65 0.7M
2021-12-13 27.00 27.10 26.65 26.85 0.8M
2021-12-10 26.40 26.90 26.40 26.90 0.7M
2021-12-09 26.40 26.60 26.40 26.45 0.4M
2021-12-08 26.30 26.50 26.30 26.40 0.5M
2021-12-07 26.30 26.35 26.20 26.25 0.7M
2021-12-06 26.45 26.45 26.25 26.30 0.4M
2021-12-03 26.20 26.20 26.10 26.20 0.4M
2021-12-02 26.10 26.20 26.10 26.15 0.5M
2021-12-01 26.10 26.45 26.10 26.30 0.4M
2021-11-30 26.50 26.65 26.05 26.05 0.5M
2021-11-29 26.50 26.65 26.20 26.45 0.4M
2021-11-26 26.90 26.90 26.50 26.50 0.7M
2021-11-25 26.75 26.90 26.75 26.90 0.4M
2021-11-24 26.75 26.85 26.65 26.70 0.5M
2021-11-23 26.90 26.90 26.65 26.70 0.4M
2021-11-22 26.65 26.90 26.65 26.90 0.7M
2021-11-19 27.05 27.05 26.65 26.70 0.8M
2021-11-18 26.80 27.00 26.65 27.00 0.7M
2021-11-17 26.60 26.85 26.60 26.75 0.5M
2021-11-16 26.60 26.85 26.60 26.70 0.3M
2021-11-15 26.65 26.80 26.55 26.60 0.5M
2021-11-12 26.60 26.75 26.55 26.70 0.6M
2021-11-11 26.75 26.75 26.55 26.60 0.4M
2021-11-10 26.85 26.85 26.60 26.80 0.6M
2021-11-09 26.80 26.85 26.65 26.70 0.3M
2021-11-08 26.65 26.80 26.65 26.75 0.3M
2021-11-05 27.00 27.00 26.65 26.75 0.4M
2021-11-04 27.05 27.05 26.80 26.80 0.2M
2021-11-03 26.60 26.95 26.55 26.95 0.2M
2021-11-02 27.15 27.15 26.60 26.60 0.4M
2021-11-01 27.00 27.20 26.80 26.80 0.5M
2021-10-29 26.90 27.05 26.80 27.05 0.4M
2021-10-28 26.95 27.25 26.85 26.90 0.5M
2021-10-27 27.00 27.05 26.80 26.85 0.3M
2021-10-26 26.80 27.05 26.75 26.95 0.7M
2021-10-25 26.70 27.15 26.70 26.80 0.4M
2021-10-22 27.00 27.05 26.70 26.90 0.6M
2021-10-21 26.65 27.20 26.30 27.20 3.1M
2021-10-20 26.70 26.75 26.40 26.65 0.5M
2021-10-19 26.85 26.85 26.55 26.55 0.5M
2021-10-18 26.55 26.70 26.50 26.70 0.4M
2021-10-15 26.65 26.75 26.50 26.65 0.4M
2021-10-14 26.45 26.80 26.30 26.65 0.7M
2021-10-13 26.70 26.70 26.10 26.30 0.4M
2021-10-12 26.50 26.70 26.15 26.45 0.6M
2021-10-08 26.70 27.00 26.45 26.75 0.8M
2021-10-07 26.15 26.50 26.05 26.45 0.5M
2021-10-06 26.00 26.05 25.80 25.85 0.4M
2021-10-05 26.00 26.00 25.50 25.85 0.5M
2021-10-04 26.00 26.15 25.80 26.00 0.8M
2021-10-01 26.50 26.50 26.00 26.00 1.0M
2021-09-30 26.40 26.65 26.40 26.50 0.5M
2021-09-29 26.70 26.75 26.50 26.50 0.6M
2021-09-28 26.90 27.05 26.85 26.90 0.4M
2021-09-27 26.95 27.10 26.90 26.90 0.6M
2021-09-24 26.75 27.10 26.65 26.95 0.4M
2021-09-23 26.75 26.85 26.60 26.60 0.5M
2021-09-22 27.00 27.05 26.60 26.75 0.9M
2021-09-17 27.80 27.80 27.50 27.50 0.7M
2021-09-16 27.60 27.90 27.30 27.85 1.3M
2021-09-15 27.20 27.60 27.15 27.50 1.0M
2021-09-14 27.15 27.25 26.90 27.20 0.6M
2021-09-13 27.00 27.00 26.80 27.00 0.6M
2021-09-10 27.05 27.20 27.00 27.10 0.3M
2021-09-09 26.80 27.05 26.70 27.05 0.6M
2021-09-08 27.35 27.40 26.70 26.70 1.0M
2021-09-07 27.40 27.50 27.20 27.40 0.6M
2021-09-06 27.50 27.50 27.15 27.20 0.5M
2021-09-03 27.50 27.60 27.30 27.50 0.5M
2021-09-02 27.75 27.90 27.25 27.40 0.7M
2021-09-01 27.60 27.95 27.60 27.65 0.9M
2021-08-31 27.15 27.40 26.85 27.40 2.6M
2021-08-30 26.40 27.15 26.40 27.15 0.8M
2021-08-27 26.20 26.45 26.00 26.40 1.0M
2021-08-26 26.10 26.40 25.95 26.10 0.8M
2021-08-25 26.00 26.10 25.90 26.10 1.2M
2021-08-24 26.30 26.35 26.00 26.05 0.7M
2021-08-23 26.15 26.45 26.15 26.30 1.2M
2021-08-20 26.15 26.60 26.10 26.30 1.0M
2021-08-19 26.70 26.70 26.05 26.30 7.3M
2021-08-18 26.40 26.80 26.05 26.70 1.5M
2021-08-17 26.60 26.70 26.10 26.60 1.3M
2021-08-16 26.90 26.90 26.20 26.80 1.9M
2021-08-13 27.65 27.65 26.70 27.00 1.2M
2021-08-12 27.55 27.75 27.10 27.35 0.9M
2021-08-11 27.50 27.85 27.20 27.45 0.9M
2021-08-10 27.85 28.00 27.25 27.45 1.1M
2021-08-09 28.80 28.95 28.65 28.75 1.7M
2021-08-06 29.00 29.05 28.80 28.80 1.0M
2021-08-05 29.00 29.15 28.90 29.00 0.6M
2021-08-04 28.95 29.10 28.90 29.00 0.6M
2021-08-03 29.05 29.15 28.85 28.85 0.6M
2021-08-02 29.00 29.05 28.80 29.00 5.9M
2021-07-30 28.65 28.95 28.65 28.75 0.4M
2021-07-29 28.25 28.90 28.25 28.65 0.5M
2021-07-28 28.60 28.85 28.25 28.40 1.1M
2021-07-27 29.00 29.05 28.70 28.70 6.8M
2021-07-26 29.05 29.25 28.95 28.95 0.7M
2021-07-23 28.90 29.50 28.90 29.05 2.7M
2021-07-22 29.00 29.25 28.80 28.85 1.0M
2021-07-21 29.30 29.50 28.80 29.00 1.0M
2021-07-20 29.60 29.60 29.05 29.15 6.4M
2021-07-19 30.00 30.00 29.35 29.80 1.9M
2021-07-16 29.70 30.05 29.70 30.00 0.9M
2021-07-15 29.60 29.85 29.55 29.70 1.2M
2021-07-14 29.50 29.85 28.85 29.60 2.2M
2021-07-13 30.05 30.20 29.45 29.55 2.0M
2021-07-12 30.35 30.35 29.90 30.05 1.3M
2021-07-09 30.50 30.60 30.10 30.30 1.2M
2021-07-08 30.95 30.95 30.40 30.75 0.8M
2021-07-07 30.80 31.10 30.45 30.50 1.9M
2021-07-06 31.15 31.20 30.95 31.00 1.4M
2021-07-05 30.50 31.00 30.50 30.85 2.0M
2021-07-02 30.35 30.50 30.20 30.30 0.8M
2021-07-01 30.20 30.80 30.10 30.20 1.9M
2021-06-30 29.95 30.20 29.95 30.20 1.7M
2021-06-29 30.20 30.20 29.70 29.95 1.6M
2021-06-28 30.00 30.50 29.95 30.10 1.4M
2021-06-25 30.00 30.15 29.80 29.90 1.1M
2021-06-24 29.95 30.10 29.80 29.80 1.2M
2021-06-23 29.85 30.25 29.80 29.80 1.9M
2021-06-22 29.60 29.85 29.30 29.55 1.2M
2021-06-21 29.50 29.55 29.00 29.55 1.2M
2021-06-18 29.35 29.50 29.05 29.50 1.4M
2021-06-17 28.85 29.35 28.75 29.30 1.0M
2021-06-16 28.85 29.20 28.80 29.00 1.3M
2021-06-15 29.00 29.15 28.75 29.00 1.5M
2021-06-11 29.10 29.15 28.80 29.00 1.0M
2021-06-10 28.75 29.10 28.65 29.00 0.8M
2021-06-09 28.80 29.15 28.60 28.75 0.7M
2021-06-08 28.85 29.10 28.50 28.80 1.0M
2021-06-07 29.05 29.15 28.15 28.75 1.4M
2021-06-04 29.15 29.15 28.85 28.85 1.0M
2021-06-03 29.00 29.40 28.85 29.25 1.9M
2021-06-02 28.60 28.90 28.35 28.80 1.9M
2021-06-01 28.00 28.40 27.95 28.30 1.4M
2021-05-31 28.20 28.25 27.85 27.95 1.3M
2021-05-28 28.05 28.35 27.95 28.00 1.0M
2021-05-27 28.00 28.25 27.80 27.80 1.0M
2021-05-26 28.00 28.20 27.80 28.15 1.2M
2021-05-25 28.25 28.40 28.00 28.10 2.0M
2021-05-24 27.65 28.35 27.65 28.20 1.2M
2021-05-21 27.85 28.15 27.50 28.00 1.4M
2021-05-20 28.40 28.90 27.20 27.40 5.5M
2021-05-19 27.05 27.70 26.70 27.35 2.0M
2021-05-18 26.50 27.35 26.15 27.10 2.8M
2021-05-17 25.25 27.00 25.25 25.95 5.6M
2021-05-14 27.75 28.70 27.20 27.85 7.3M
2021-05-13 25.80 26.75 24.65 26.20 3.2M
2021-05-12 28.70 28.70 26.00 26.20 6.0M
2021-05-11 30.10 30.20 28.45 28.85 4.7M
2021-05-10 30.05 30.40 30.05 30.20 1.9M
2021-05-07 30.00 30.35 29.75 30.00 1.8M
2021-05-06 30.65 30.80 29.25 29.60 5.2M
2021-05-05 30.95 31.05 30.40 30.40 2.9M
2021-05-04 32.80 33.05 30.40 30.85 5.9M
2021-05-03 32.80 33.30 32.45 32.45 5.4M
2021-04-29 32.60 32.80 32.10 32.35 3.4M
2021-04-28 33.50 33.50 32.60 32.85 4.7M
2021-04-27 32.50 33.80 32.25 33.55 9.0M
2021-04-26 32.00 32.70 31.95 32.30 3.2M
2021-04-23 32.10 32.50 31.50 31.95 2.5M
2021-04-22 32.80 33.10 31.75 31.85 6.0M
2021-04-21 32.35 32.95 32.30 32.80 4.2M
2021-04-20 33.05 33.40 32.15 32.30 5.3M
2021-04-19 31.70 32.90 31.65 32.80 8.4M
2021-04-16 31.30 31.55 31.20 31.45 2.3M
2021-04-15 31.00 31.50 31.00 31.20 2.8M
2021-04-14 31.25 31.30 30.45 30.80 2.7M
2021-04-13 31.20 31.85 30.95 30.95 5.1M
2021-04-12 30.75 31.10 30.75 30.95 2.0M
2021-04-09 30.95 31.10 30.75 30.75 1.8M
2021-04-08 31.15 31.15 30.85 30.95 1.8M
2021-04-07 30.85 31.20 30.80 31.15 2.0M
2021-04-06 31.05 31.05 30.70 30.80 2.0M
2021-04-01 31.00 31.10 30.70 30.95 2.0M
2021-03-31 31.15 31.25 30.75 31.00 6.1M
2021-03-30 32.00 32.30 31.70 31.75 2.8M
2021-03-29 31.45 32.00 31.40 31.90 3.3M
2021-03-26 31.55 31.60 31.10 31.30 1.7M
2021-03-25 31.45 31.80 31.40 31.45 2.6M
2021-03-24 30.85 31.65 30.85 31.30 2.8M
2021-03-23 31.45 31.50 30.85 30.85 2.2M
2021-03-22 31.50 31.50 31.10 31.30 2.1M
2021-03-19 31.30 31.55 30.80 31.55 2.4M
2021-03-18 30.85 31.55 30.85 31.10 1.8M
2021-03-17 31.00 31.10 30.75 30.80 1.7M
2021-03-16 31.10 31.20 30.70 30.90 2.8M
2021-03-15 31.35 31.35 30.80 31.00 1.7M
2021-03-12 31.75 31.75 31.15 31.25 1.9M
2021-03-11 31.80 32.25 31.35 31.55 2.9M
2021-03-10 31.20 32.30 31.15 31.90 4.9M
2021-03-09 31.15 31.40 30.70 30.80 1.9M
2021-03-08 31.50 31.80 31.15 31.15 1.7M
2021-03-05 31.90 32.10 31.30 31.30 2.0M
2021-03-04 31.55 32.20 31.45 31.90 2.2M
2021-03-03 31.35 31.85 31.15 31.55 1.7M
2021-03-02 31.95 32.15 31.30 31.30 1.5M
2021-02-26 32.00 32.15 31.55 31.75 2.9M
2021-02-25 32.50 32.60 32.35 32.45 1.5M
2021-02-24 32.75 32.95 32.15 32.25 2.0M
2021-02-23 32.65 33.15 32.35 32.75 2.8M
2021-02-22 32.20 32.90 32.15 32.75 2.9M
2021-02-19 32.40 32.40 31.75 32.05 2.0M
2021-02-18 32.30 32.75 32.25 32.50 1.8M
2021-02-17 32.50 32.80 32.10 32.50 2.3M
2021-02-05 32.10 32.35 31.80 32.00 1.5M
2021-02-04 31.90 32.15 31.65 31.90 1.3M
2021-02-03 32.10 32.25 31.55 31.65 1.6M
2021-02-02 31.35 31.95 31.30 31.95 1.5M
2021-02-01 31.00 31.45 30.60 31.10 2.7M
2021-01-29 32.60 32.65 31.30 31.50 3.6M
2021-01-28 32.10 32.60 32.05 32.40 2.3M
2021-01-27 32.80 33.55 32.50 33.00 2.6M
2021-01-26 33.65 33.80 32.55 32.60 2.9M
2021-01-25 33.15 33.65 32.30 33.60 2.9M
2021-01-22 32.35 32.75 32.20 32.70 2.3M
2021-01-21 31.65 32.60 31.65 32.35 3.6M
2021-01-20 33.50 33.50 31.60 31.65 9.4M
2021-01-19 33.90 34.50 33.50 33.60 3.3M
2021-01-18 33.90 34.50 32.50 33.65 4.6M
2021-01-15 35.70 35.85 34.00 34.05 10.7M
2021-01-14 36.90 36.90 35.80 35.85 5.7M
2021-01-13 37.00 37.65 36.25 36.50 8.9M
2021-01-12 37.90 38.95 37.20 37.20 29.1M
2021-01-11 36.15 37.40 35.75 37.15 13.1M
2021-01-08 35.00 36.70 34.25 36.00 12.6M
2021-01-07 34.50 34.85 34.00 34.60 3.9M
2021-01-06 36.05 36.05 33.50 34.00 9.0M
2021-01-05 36.35 36.50 35.45 35.60 6.6M
2021-01-04 36.15 37.30 35.80 36.60 12.5M