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
2022-12-30 33.85 34.05 33.70 33.85 0.8M
2022-12-29 33.65 33.75 33.35 33.65 1.1M
2022-12-28 33.95 34.20 33.60 33.70 1.6M
2022-12-27 34.50 34.55 34.05 34.10 1.4M
2022-12-26 33.75 34.35 33.75 34.35 1.6M
2022-12-23 33.40 33.80 33.15 33.70 1.8M
2022-12-22 33.95 34.00 33.55 33.55 1.7M
2022-12-21 33.75 34.05 33.50 33.55 2.6M
2022-12-20 34.85 35.10 33.20 33.45 9.5M
2022-12-19 35.95 35.95 34.50 34.80 9.4M
2022-12-16 36.45 36.60 35.90 35.95 5.1M
2022-12-15 36.80 37.15 36.75 36.90 1.1M
2022-12-14 36.45 36.85 36.15 36.80 2.4M
2022-12-13 37.45 37.45 36.05 36.25 6.2M
2022-12-12 37.30 37.45 36.80 37.40 2.0M
2022-12-09 38.60 38.60 37.55 37.70 4.7M
2022-12-08 37.25 38.30 37.10 38.30 5.6M
2022-12-07 36.80 37.70 36.70 37.15 3.2M
2022-12-06 37.75 37.85 36.80 36.80 4.6M
2022-12-05 37.65 38.25 37.55 37.75 7.9M
2022-12-02 36.75 37.80 36.75 37.25 9.4M
2022-12-01 36.45 36.75 36.20 36.35 2.5M
2022-11-30 36.25 36.55 35.85 36.20 4.0M
2022-11-29 36.80 36.85 35.95 36.25 8.7M
2022-11-28 35.95 36.70 35.35 36.35 2.7M
2022-11-25 36.40 36.70 36.10 36.10 1.5M
2022-11-24 36.65 36.85 36.10 36.30 2.6M
2022-11-23 35.70 36.40 35.55 36.35 3.2M
2022-11-22 35.95 35.95 35.35 35.45 1.8M
2022-11-21 35.30 36.05 35.30 35.80 2.7M
2022-11-18 35.60 35.75 35.20 35.20 2.4M
2022-11-17 35.50 35.80 35.25 35.55 2.5M
2022-11-16 35.70 36.05 35.25 35.50 2.7M
2022-11-15 36.25 36.25 35.40 35.65 3.6M
2022-11-14 35.95 36.15 35.20 36.15 4.8M
2022-11-11 38.00 38.05 35.90 36.05 8.6M
2022-11-10 38.60 38.95 37.30 37.35 3.4M
2022-11-09 38.25 38.85 37.80 38.85 3.3M
2022-11-08 38.60 38.90 37.85 37.95 1.6M
2022-11-07 38.40 38.50 37.75 38.30 1.1M
2022-11-04 38.30 38.45 37.85 38.05 1.4M
2022-11-03 37.90 38.60 37.55 38.60 1.7M
2022-11-02 38.30 38.70 38.10 38.20 3.3M
2022-11-01 36.55 38.40 36.45 38.30 4.8M
2022-10-31 36.60 37.00 36.25 36.30 1.3M
2022-10-28 36.05 36.50 35.95 36.10 1.2M
2022-10-27 35.40 36.20 35.40 36.10 1.3M
2022-10-26 35.85 35.95 35.05 35.35 2.7M
2022-10-25 36.50 36.55 35.70 35.80 1.8M
2022-10-24 36.45 36.75 36.20 36.40 1.8M
2022-10-21 36.00 36.45 35.55 36.10 1.8M
2022-10-20 35.90 35.95 35.45 35.75 3.9M
2022-10-19 36.20 36.80 36.20 36.25 1.5M
2022-10-18 37.00 37.20 35.85 36.25 2.2M
2022-10-17 36.35 36.55 35.55 36.40 2.2M
2022-10-14 37.10 37.40 36.80 36.85 2.3M
2022-10-13 38.25 38.35 35.95 36.10 6.4M
2022-10-12 38.20 38.65 37.60 38.50 3.0M
2022-10-11 39.00 39.10 38.00 38.25 3.5M
2022-10-07 38.50 39.70 38.50 39.55 4.7M
2022-10-06 39.30 39.45 38.50 38.80 3.5M
2022-10-05 38.55 38.80 37.90 38.60 4.7M
2022-10-04 38.10 38.35 37.70 38.10 3.2M
2022-10-03 38.05 38.65 37.35 37.35 4.8M
2022-09-30 39.55 39.80 38.00 38.30 9.6M
2022-09-29 41.35 41.95 39.20 40.10 13.6M
2022-09-28 41.40 41.70 40.15 40.30 7.7M
2022-09-27 40.05 41.70 39.60 41.70 15.4M
2022-09-26 40.40 40.65 38.85 39.50 6.2M
2022-09-23 41.00 41.75 40.15 40.30 5.0M
2022-09-22 41.00 41.85 39.85 41.40 8.7M
2022-09-21 39.20 42.05 39.20 40.95 16.4M
2022-09-20 39.45 39.50 38.40 39.20 7.1M
2022-09-19 38.50 39.60 38.10 39.05 9.7M
2022-09-16 37.85 38.25 37.70 38.10 3.1M
2022-09-15 38.25 38.30 37.50 37.85 4.0M
2022-09-14 36.20 37.70 36.20 37.60 5.4M
2022-09-13 36.85 37.35 36.65 36.80 2.1M
2022-09-12 36.90 37.00 36.40 36.75 2.3M
2022-09-08 35.45 36.45 35.45 36.40 2.3M
2022-09-07 35.45 35.70 35.05 35.25 1.6M
2022-09-06 36.30 36.60 35.45 35.45 2.6M
2022-09-05 37.10 37.10 36.10 36.25 2.5M
2022-09-02 36.30 37.10 36.15 37.00 4.7M
2022-09-01 36.00 36.15 35.55 36.05 3.6M
2022-08-31 35.65 36.50 35.50 36.40 2.7M
2022-08-30 35.75 35.90 35.50 35.85 1.0M
2022-08-29 35.10 35.70 35.05 35.70 1.7M
2022-08-26 35.95 36.15 35.80 35.95 1.6M
2022-08-25 36.00 36.25 35.60 35.65 2.9M
2022-08-24 35.45 36.15 35.45 36.10 3.0M
2022-08-23 35.30 35.45 34.90 35.25 1.5M
2022-08-22 35.00 35.65 34.85 35.45 1.7M
2022-08-19 36.05 36.20 35.15 35.25 4.4M
2022-08-18 36.35 36.50 35.95 36.05 1.7M
2022-08-17 35.70 36.50 35.70 36.30 2.6M
2022-08-16 35.35 36.20 35.35 35.80 2.5M
2022-08-15 35.90 36.40 35.60 35.70 4.0M
2022-08-12 37.35 37.60 35.80 35.95 9.1M
2022-08-11 39.30 39.30 37.55 37.60 5.7M
2022-08-10 38.20 39.00 38.20 38.75 3.3M
2022-08-09 37.50 38.40 37.50 38.30 2.3M
2022-08-08 37.50 37.90 37.00 37.90 2.1M
2022-08-05 37.25 38.25 37.25 37.90 2.3M
2022-08-04 37.55 38.00 36.75 37.25 3.3M
2022-08-03 38.20 38.20 37.20 37.55 3.4M
2022-08-02 38.55 38.55 37.75 38.05 3.6M
2022-08-01 38.35 38.55 37.90 38.20 3.1M
2022-07-29 37.95 38.60 37.75 38.25 5.8M
2022-07-28 38.20 38.30 37.55 37.70 1.8M
2022-07-27 37.50 38.20 37.50 37.95 3.0M
2022-07-26 38.00 38.80 37.40 37.75 11.3M
2022-07-25 35.20 38.25 35.10 37.80 10.9M
2022-07-22 35.20 35.40 34.60 35.10 3.7M
2022-07-21 35.80 35.85 35.10 35.20 2.7M
2022-07-20 36.00 36.30 35.45 35.85 5.0M
2022-07-19 36.10 36.90 35.80 36.70 8.8M
2022-07-18 36.50 36.60 35.35 36.10 7.2M
2022-07-15 35.20 36.20 34.70 36.00 9.9M
2022-07-14 34.45 35.10 33.30 34.95 6.5M
2022-07-13 35.70 35.70 34.40 34.45 6.0M
2022-07-12 35.05 35.60 34.55 35.00 8.2M
2022-07-11 34.95 35.10 34.35 34.65 2.3M
2022-07-08 35.15 35.40 34.40 34.70 4.4M
2022-07-07 34.00 34.85 33.70 34.80 5.3M
2022-07-06 34.10 34.20 33.45 33.50 2.8M
2022-07-05 34.45 34.50 33.75 34.10 3.6M
2022-07-04 33.20 34.45 33.20 33.85 4.7M
2022-07-01 34.95 34.95 33.00 33.00 9.5M
2022-06-30 36.05 36.20 34.80 35.25 8.2M
2022-06-29 34.70 36.20 34.65 36.20 13.8M
2022-06-28 35.45 35.45 34.40 34.75 6.1M
2022-06-27 35.75 35.80 34.60 35.25 15.0M
2022-06-24 34.10 35.90 33.85 35.65 20.2M
2022-06-23 34.45 36.15 33.05 34.10 27.1M
2022-06-22 34.95 35.70 33.70 34.30 14.1M
2022-06-21 34.55 35.90 34.05 35.15 24.2M
2022-06-20 35.75 35.80 33.65 33.90 16.5M
2022-06-17 33.65 34.80 32.60 34.80 20.4M
2022-06-16 33.20 34.90 32.45 33.60 28.1M
2022-06-15 33.25 33.90 31.90 32.85 17.6M
2022-06-14 30.60 32.25 30.25 32.00 5.4M
2022-06-13 30.60 30.95 30.35 30.90 1.8M
2022-06-10 30.65 31.10 30.55 31.10 0.8M
2022-06-09 30.85 31.20 30.70 30.95 1.0M
2022-06-08 30.90 30.90 30.55 30.85 1.4M
2022-06-07 31.35 31.35 30.30 30.35 3.5M
2022-06-06 32.15 32.35 31.45 31.50 2.3M
2022-06-02 31.40 32.40 31.35 32.10 5.6M
2022-06-01 31.40 31.80 31.15 31.20 2.2M
2022-05-31 31.40 31.55 31.00 31.40 1.7M
2022-05-30 31.40 31.75 30.90 31.15 2.3M
2022-05-27 31.40 31.40 30.40 31.05 3.6M
2022-05-26 30.00 31.75 29.85 30.80 9.2M
2022-05-25 29.20 30.00 29.20 29.90 5.0M
2022-05-24 28.80 29.25 28.65 29.20 3.2M
2022-05-23 28.85 28.95 28.65 28.70 1.0M
2022-05-20 28.90 29.00 28.50 28.90 1.1M
2022-05-19 28.55 28.95 28.45 28.85 0.8M
2022-05-18 29.00 29.00 28.65 28.95 1.3M
2022-05-17 29.20 29.20 28.60 28.85 2.3M
2022-05-16 28.90 29.15 28.15 28.90 3.5M
2022-05-13 26.80 27.00 26.75 26.95 0.3M
2022-05-12 27.00 27.10 26.45 26.55 1.4M
2022-05-11 27.40 27.55 27.20 27.35 0.6M
2022-05-10 27.15 27.30 26.95 27.20 0.7M
2022-05-09 27.40 27.50 27.10 27.20 0.5M
2022-05-06 27.35 27.65 27.35 27.50 0.7M
2022-05-05 27.80 27.95 27.70 27.85 0.3M
2022-05-04 27.95 28.15 27.80 27.80 0.2M
2022-05-03 27.90 27.90 27.70 27.90 0.2M
2022-04-29 27.50 27.90 27.50 27.90 0.3M
2022-04-28 27.35 27.80 27.35 27.65 0.4M
2022-04-27 27.30 27.65 27.20 27.65 0.9M
2022-04-25 27.85 27.85 27.70 27.75 0.5M
2022-04-22 27.95 28.30 27.90 28.15 0.5M
2022-04-21 28.30 28.30 28.05 28.10 0.3M
2022-04-20 28.15 28.35 28.00 28.25 0.5M
2022-04-19 27.70 28.05 27.70 28.05 0.6M
2022-04-18 27.70 27.85 27.50 27.80 0.9M
2022-04-15 28.30 28.35 27.85 27.90 1.4M
2022-04-14 28.65 28.65 28.40 28.40 0.8M
2022-04-13 28.45 28.60 28.30 28.50 0.4M
2022-04-12 28.10 28.55 28.10 28.20 0.6M
2022-04-11 28.35 28.35 28.00 28.10 0.6M
2022-04-08 28.15 28.35 28.15 28.25 0.4M
2022-04-07 28.50 28.50 28.00 28.15 1.3M
2022-04-06 28.70 28.80 28.55 28.55 0.6M
2022-04-01 28.95 28.95 28.55 28.90 0.5M
2022-03-31 28.50 29.10 28.30 28.80 2.2M
2022-03-30 28.75 29.35 28.75 29.35 1.2M
2022-03-29 28.80 29.05 28.70 28.75 0.5M
2022-03-28 28.95 28.95 28.55 28.80 0.5M
2022-03-25 29.10 29.10 28.80 28.80 0.6M
2022-03-24 28.85 29.00 28.80 28.90 0.5M
2022-03-23 29.00 29.10 28.85 29.10 0.7M
2022-03-22 29.00 29.05 28.75 29.00 0.7M
2022-03-21 28.85 29.25 28.70 28.90 0.8M
2022-03-18 28.60 28.70 28.50 28.70 0.9M
2022-03-17 28.30 28.70 28.30 28.60 0.9M
2022-03-16 27.95 28.15 27.80 27.95 0.5M
2022-03-15 27.95 28.05 27.60 27.95 0.7M
2022-03-14 28.20 28.20 27.85 27.95 0.5M
2022-03-11 28.00 28.05 27.90 28.00 0.3M
2022-03-10 27.85 28.10 27.80 28.00 0.9M
2022-03-09 27.30 27.70 27.20 27.70 0.7M
2022-03-08 27.90 27.95 27.00 27.15 1.6M
2022-03-07 28.30 28.30 27.70 27.95 1.4M
2022-03-04 28.65 28.70 28.50 28.50 0.8M
2022-03-03 28.75 28.85 28.60 28.80 1.0M
2022-03-02 28.80 28.85 28.40 28.55 0.8M
2022-03-01 28.50 28.85 28.50 28.75 0.8M
2022-02-25 28.25 28.50 28.20 28.30 0.8M
2022-02-24 28.85 29.00 28.15 28.20 1.7M
2022-02-23 28.95 29.30 28.85 28.95 1.1M
2022-02-22 29.30 29.30 28.85 28.95 1.7M
2022-02-21 29.40 29.45 29.05 29.40 1.8M
2022-02-18 29.05 29.45 28.85 29.25 2.8M
2022-02-17 27.95 29.40 27.90 29.05 4.8M
2022-02-16 27.70 27.95 27.70 27.90 0.9M
2022-02-15 27.40 27.80 27.35 27.50 1.0M
2022-02-14 26.90 27.15 26.85 27.05 0.4M
2022-02-11 27.10 27.20 27.00 27.15 0.6M
2022-02-10 27.35 27.35 27.05 27.20 0.4M
2022-02-09 27.25 27.40 27.10 27.25 0.8M
2022-02-08 27.20 27.40 27.10 27.40 0.5M
2022-02-07 26.90 27.20 26.85 27.20 0.8M
2022-01-26 26.95 26.95 26.75 26.80 0.4M
2022-01-25 26.95 26.95 26.50 26.85 1.0M
2022-01-24 26.95 27.05 26.60 26.95 0.5M
2022-01-21 27.30 27.35 26.95 27.05 0.6M
2022-01-20 27.15 27.30 27.05 27.25 0.4M
2022-01-19 27.15 27.35 27.00 27.15 0.5M
2022-01-18 27.20 27.45 27.10 27.35 0.5M
2022-01-17 27.45 27.50 27.15 27.15 0.5M
2022-01-14 27.95 27.95 27.40 27.55 0.7M
2022-01-13 27.40 27.65 27.40 27.65 0.5M
2022-01-12 27.60 27.60 27.25 27.40 0.6M
2022-01-11 27.90 27.90 27.45 27.45 1.5M
2022-01-10 27.65 27.90 27.50 27.85 1.7M
2022-01-07 27.30 27.55 27.20 27.35 1.1M
2022-01-06 27.35 27.40 27.05 27.15 0.7M
2022-01-05 26.95 27.50 26.85 27.40 1.8M
2022-01-04 26.95 27.10 26.90 27.05 0.4M
2022-01-03 27.15 27.15 26.85 26.95 0.4M