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
2023-12-29 71.60 71.80 71.00 71.40 1.4M
2023-12-28 70.80 71.60 70.70 71.60 1.9M
2023-12-27 70.60 71.00 70.30 70.70 1.8M
2023-12-26 71.20 71.20 70.10 70.60 2.0M
2023-12-25 70.90 71.30 70.50 70.70 1.4M
2023-12-22 70.50 71.00 70.30 70.60 1.2M
2023-12-21 70.20 70.50 69.80 70.30 1.7M
2023-12-20 70.60 70.90 70.30 70.60 1.4M
2023-12-19 70.60 71.30 70.10 70.30 2.7M
2023-12-18 72.10 72.20 70.70 70.80 5.2M
2023-12-15 73.00 73.40 72.10 72.10 4.0M
2023-12-14 73.60 73.80 72.90 72.90 2.0M
2023-12-13 73.60 73.60 72.70 72.80 2.3M
2023-12-12 74.00 74.30 73.20 73.20 3.0M
2023-12-11 73.50 74.60 73.30 74.00 3.5M
2023-12-08 73.50 73.60 72.70 73.20 1.7M
2023-12-07 73.90 74.30 73.00 73.00 3.0M
2023-12-06 73.00 74.40 72.80 73.70 4.0M
2023-12-05 73.20 73.40 72.40 72.50 2.6M
2023-12-04 74.00 74.00 73.20 73.20 1.9M
2023-12-01 73.00 74.20 72.80 73.80 3.0M
2023-11-30 73.60 73.60 72.70 72.80 2.8M
2023-11-29 73.90 74.20 73.20 73.40 2.0M
2023-11-28 73.40 73.80 73.20 73.50 2.1M
2023-11-27 75.00 75.00 73.00 73.20 3.9M
2023-11-24 74.90 75.50 74.40 74.70 5.9M
2023-11-23 74.00 74.50 73.10 74.50 4.5M
2023-11-22 73.50 73.90 72.80 73.80 2.7M
2023-11-21 73.20 74.70 73.20 73.50 4.9M
2023-11-20 73.50 73.60 72.30 73.00 2.4M
2023-11-17 73.50 73.60 73.00 73.30 3.1M
2023-11-16 72.70 73.40 72.50 73.30 4.3M
2023-11-15 72.10 72.70 71.80 72.40 3.6M
2023-11-14 73.00 73.70 71.50 71.50 6.6M
2023-11-13 73.50 73.70 71.60 71.80 3.7M
2023-11-10 72.60 73.00 72.20 73.00 2.4M
2023-11-09 72.60 73.30 72.30 72.80 4.7M
2023-11-08 72.30 72.70 71.70 72.40 5.0M
2023-11-07 71.30 72.80 70.70 71.70 4.1M
2023-11-06 70.30 72.80 70.00 71.50 5.9M
2023-11-03 69.50 70.20 69.20 69.80 2.5M
2023-11-02 68.20 69.30 68.20 68.90 2.4M
2023-11-01 67.30 67.40 66.50 67.30 2.0M
2023-10-31 68.80 69.30 66.50 66.50 3.9M
2023-10-30 68.90 68.90 67.70 67.70 2.4M
2023-10-27 69.70 70.00 68.30 68.30 3.6M
2023-10-26 69.60 71.20 69.30 69.60 2.8M
2023-10-25 70.40 71.60 70.30 70.80 3.0M
2023-10-24 68.80 70.00 68.00 70.00 3.0M
2023-10-23 67.50 68.90 66.90 68.50 2.4M
2023-10-20 68.90 68.90 66.80 67.80 4.2M
2023-10-19 67.40 68.90 67.30 68.90 4.5M
2023-10-18 71.00 71.30 68.20 68.20 9.9M
2023-10-17 72.20 72.40 70.70 70.80 5.1M
2023-10-16 73.20 73.30 71.10 71.30 8.9M
2023-10-13 73.40 74.90 73.00 73.60 3.9M
2023-10-12 72.60 74.30 71.90 73.90 4.8M
2023-10-11 74.50 74.60 72.40 72.40 5.6M
2023-10-06 74.30 74.50 73.60 73.80 2.7M
2023-10-05 74.00 74.50 73.40 73.90 3.5M
2023-10-04 75.00 75.50 73.30 73.40 8.5M
2023-10-03 77.10 78.00 75.60 75.70 5.8M
2023-10-02 78.20 78.50 76.60 76.60 7.6M
2023-09-28 75.70 78.50 75.10 77.70 11.5M
2023-09-27 75.50 76.70 74.80 75.10 6.2M
2023-09-26 76.90 78.80 75.70 75.90 16.0M
2023-09-25 72.60 77.70 72.60 77.60 14.7M
2023-09-22 72.80 72.90 71.80 72.30 4.0M
2023-09-21 75.30 75.60 73.40 73.40 4.4M
2023-09-20 76.30 76.80 75.00 75.40 5.2M
2023-09-19 74.40 76.90 74.40 75.80 12.1M
2023-09-18 74.30 74.80 73.60 73.90 2.3M
2023-09-15 73.10 74.40 72.40 74.30 4.1M
2023-09-14 72.00 72.80 71.80 72.70 2.6M
2023-09-13 71.60 72.60 71.30 72.00 2.5M
2023-09-12 72.10 72.60 71.40 71.60 6.4M
2023-09-11 74.20 75.00 73.00 73.00 4.2M
2023-09-08 75.50 75.50 74.20 74.40 3.0M
2023-09-07 75.10 75.90 74.70 75.40 3.6M
2023-09-06 75.60 77.00 75.10 75.30 6.4M
2023-09-05 76.00 76.60 74.20 76.30 8.7M
2023-09-04 76.00 77.70 75.30 75.50 14.6M
2023-09-01 74.30 78.00 73.90 75.50 17.1M
2023-08-31 74.00 74.60 73.00 74.30 5.3M
2023-08-30 72.40 74.50 72.00 74.00 7.5M
2023-08-29 71.00 71.90 70.40 71.90 3.7M
2023-08-28 72.30 72.60 70.60 70.60 5.5M
2023-08-25 71.80 73.90 70.80 71.50 6.5M
2023-08-24 71.80 72.40 70.80 71.80 5.1M
2023-08-23 71.10 71.80 70.80 71.30 3.3M
2023-08-22 72.30 72.50 70.90 71.00 3.8M
2023-08-21 71.90 72.40 71.40 71.70 4.5M
2023-08-18 73.50 74.60 71.20 71.50 8.1M
2023-08-17 71.30 73.80 71.20 73.40 9.4M
2023-08-16 72.30 72.40 70.80 71.70 12.3M
2023-08-15 75.10 75.40 72.10 73.00 16.3M
2023-08-14 78.40 79.30 73.80 74.20 17.6M
2023-08-11 79.70 80.00 77.50 77.50 11.5M
2023-08-10 81.60 81.80 78.60 79.00 14.2M
2023-08-09 82.30 83.40 80.50 82.30 20.1M
2023-08-08 79.20 84.00 78.30 83.40 25.7M
2023-08-07 77.50 79.50 76.30 79.10 8.5M
2023-08-04 80.60 81.70 76.80 77.50 20.1M
2023-08-02 78.80 82.70 77.60 81.80 28.0M
2023-08-01 79.90 80.30 77.30 78.80 10.7M
2023-07-31 79.00 81.60 78.80 78.90 14.5M
2023-07-28 77.90 78.40 76.40 78.40 5.8M
2023-07-27 76.30 77.90 76.30 77.40 5.5M
2023-07-26 79.00 79.00 76.10 76.10 6.3M
2023-07-25 76.70 79.50 76.60 78.00 11.4M
2023-07-24 78.10 78.20 76.50 77.10 10.8M
2023-07-21 83.00 83.60 78.10 78.10 20.6M
2023-07-20 80.00 85.50 79.60 83.00 31.7M
2023-07-19 77.90 79.90 77.00 78.60 15.6M
2023-07-18 79.20 79.50 76.50 77.00 12.4M
2023-07-17 79.90 80.20 78.20 78.90 10.0M
2023-07-14 81.00 81.40 80.00 80.10 5.7M
2023-07-13 81.90 81.90 79.20 80.40 11.2M
2023-07-12 82.40 82.60 80.30 80.80 11.4M
2023-07-11 83.50 84.30 81.90 82.20 9.3M
2023-07-10 83.70 84.00 81.50 83.10 10.8M
2023-07-07 85.00 85.00 83.00 83.80 9.4M
2023-07-06 84.90 87.20 84.40 85.20 7.5M
2023-07-05 87.60 87.70 85.50 85.50 9.6M
2023-07-04 87.50 89.80 87.30 87.30 16.7M
2023-07-03 90.50 91.20 86.20 86.60 19.1M
2023-06-30 87.00 90.60 86.00 89.50 14.1M
2023-06-29 86.50 87.40 84.00 86.30 12.3M
2023-06-28 86.90 87.50 84.80 86.30 12.3M
2023-06-27 88.30 90.80 83.50 85.00 23.4M
2023-06-26 89.70 90.80 87.00 88.30 12.2M
2023-06-21 91.80 92.80 90.30 91.10 7.8M
2023-06-20 93.30 93.50 88.70 91.50 21.9M
2023-06-19 91.60 95.00 91.50 93.10 12.8M
2023-06-16 93.60 94.20 91.60 91.80 14.6M
2023-06-15 92.90 94.00 92.10 92.70 13.8M
2023-06-14 93.50 94.30 91.10 91.70 16.8M
2023-06-13 94.50 96.80 91.50 92.60 37.1M
2023-06-12 99.00 99.30 93.00 93.20 28.7M
2023-06-09 93.00 98.80 92.40 97.80 36.9M
2023-06-08 95.30 96.40 92.20 92.20 30.7M
2023-06-07 92.30 94.80 90.80 94.50 46.3M
2023-06-06 90.10 95.50 88.50 91.50 49.8M
2023-06-05 90.50 91.50 89.50 90.20 34.2M
2023-06-02 81.60 88.10 81.60 88.10 35.1M
2023-06-01 79.50 80.70 78.30 80.10 20.3M
2023-05-31 75.00 79.80 75.00 79.60 31.1M
2023-05-30 73.80 77.00 73.50 74.50 25.8M
2023-05-29 71.20 74.60 71.00 74.20 23.9M
2023-05-26 71.40 72.00 69.50 70.20 15.4M
2023-05-25 72.50 73.90 71.50 71.50 17.9M
2023-05-24 72.00 72.30 70.90 72.30 12.8M
2023-05-23 72.80 73.20 71.30 72.50 19.8M
2023-05-22 70.30 74.00 69.80 71.90 31.7M
2023-05-19 69.50 72.90 69.00 70.00 40.8M
2023-05-18 67.20 68.60 65.70 68.60 47.2M
2023-05-17 61.00 66.70 60.40 66.30 49.3M
2023-05-16 61.40 62.50 60.10 60.80 36.3M
2023-05-15 59.50 61.30 59.00 61.30 23.7M
2023-05-12 58.50 59.90 57.30 59.50 30.7M
2023-05-11 60.00 60.60 57.00 57.40 20.8M
2023-05-10 58.50 59.80 58.30 59.30 13.6M
2023-05-09 60.00 60.60 57.70 58.20 19.7M
2023-05-08 59.40 60.20 58.60 60.10 15.5M
2023-05-05 59.30 60.30 58.30 59.20 19.1M
2023-05-04 58.70 61.40 58.20 60.00 49.9M
2023-05-03 57.60 58.50 57.10 57.70 21.5M
2023-05-02 55.00 58.50 54.60 58.50 38.6M
2023-04-28 54.60 57.20 53.20 54.70 26.1M
2023-04-27 54.20 55.30 53.30 53.80 14.8M
2023-04-26 53.20 54.80 52.60 53.20 19.6M
2023-04-25 53.80 58.10 52.90 53.20 53.2M
2023-04-24 53.40 54.30 52.80 52.90 10.0M
2023-04-21 54.20 56.20 52.10 53.50 42.6M
2023-04-20 53.30 54.40 52.00 53.00 16.8M
2023-04-19 53.70 55.40 52.70 54.00 18.5M
2023-04-18 53.80 55.10 52.40 53.20 20.6M
2023-04-17 54.50 56.60 52.00 54.40 48.3M
2023-04-14 52.10 52.10 52.10 52.10 10.5M
2023-04-13 49.05 49.40 47.25 47.45 27.4M
2023-04-12 45.95 50.00 45.70 50.00 36.1M
2023-04-11 46.20 47.45 44.80 45.50 48.3M
2023-04-10 42.00 45.25 41.55 45.25 17.0M
2023-04-07 39.65 41.20 39.65 41.15 10.7M
2023-04-06 39.00 39.65 38.75 39.55 2.7M
2023-03-31 39.20 39.35 39.00 39.00 2.0M
2023-03-30 39.10 39.15 38.85 39.05 1.4M
2023-03-29 38.55 39.15 38.40 39.10 2.5M
2023-03-28 39.75 39.75 38.30 38.50 6.6M
2023-03-27 39.20 40.25 39.20 39.85 6.6M
2023-03-24 38.90 39.15 38.75 38.85 2.1M
2023-03-23 39.10 39.20 38.70 38.85 2.8M
2023-03-22 39.00 39.40 38.90 39.30 3.8M
2023-03-21 38.90 38.95 38.50 38.55 3.6M
2023-03-20 39.00 39.05 38.55 38.75 2.2M
2023-03-17 39.30 39.35 38.65 38.90 2.6M
2023-03-16 39.60 39.75 38.20 38.80 7.1M
2023-03-15 39.95 40.50 39.65 39.80 3.9M
2023-03-14 40.30 40.70 39.80 40.00 3.5M
2023-03-13 40.90 41.45 39.85 40.65 7.1M
2023-03-10 41.05 41.30 40.20 40.20 5.5M
2023-03-09 41.80 41.85 40.60 41.65 4.6M
2023-03-08 41.00 41.75 40.75 41.65 4.7M
2023-03-07 40.40 41.00 40.30 41.00 6.8M
2023-03-06 39.60 40.35 39.50 40.20 4.7M
2023-03-03 39.85 39.85 39.35 39.45 2.2M
2023-03-02 39.50 39.80 39.15 39.40 2.6M
2023-03-01 39.60 39.65 39.10 39.35 3.3M
2023-02-24 40.05 40.25 39.60 39.80 3.5M
2023-02-23 39.65 40.20 39.65 40.15 5.2M
2023-02-22 39.20 39.55 38.60 39.45 7.5M
2023-02-21 39.80 40.90 39.55 39.80 12.1M
2023-02-20 39.80 39.90 38.90 39.30 7.0M
2023-02-17 38.50 39.55 38.25 39.40 8.7M
2023-02-16 37.95 38.85 37.65 38.85 9.3M
2023-02-15 38.00 39.55 37.90 38.30 24.8M
2023-02-14 37.15 37.15 36.55 37.05 4.1M
2023-02-13 35.90 37.40 35.85 37.15 8.3M
2023-02-10 35.80 35.85 35.35 35.50 1.9M
2023-02-09 35.65 36.00 35.60 35.65 1.5M
2023-02-08 36.00 36.00 35.50 35.70 1.7M
2023-02-07 35.50 35.75 35.25 35.55 1.1M
2023-02-06 35.75 36.05 35.40 35.40 1.5M
2023-02-03 35.70 35.85 35.55 35.70 2.0M
2023-02-02 35.00 35.65 35.00 35.60 2.8M
2023-02-01 35.10 35.30 34.85 35.00 1.9M
2023-01-31 35.00 35.45 34.95 35.00 2.2M
2023-01-30 34.35 35.65 34.35 35.25 4.5M
2023-01-17 33.85 34.10 33.80 34.10 0.8M
2023-01-16 34.20 34.30 33.80 33.95 1.4M
2023-01-13 34.40 34.75 34.15 34.15 1.9M
2023-01-12 34.05 34.40 33.75 34.20 2.5M
2023-01-11 34.50 34.50 33.90 34.00 1.4M
2023-01-10 34.60 34.60 34.35 34.45 0.8M
2023-01-09 34.60 34.60 34.35 34.55 0.9M
2023-01-06 34.20 34.45 34.15 34.30 1.5M
2023-01-05 34.30 34.35 34.10 34.20 0.9M
2023-01-04 34.25 34.40 34.10 34.20 1.1M
2023-01-03 33.95 34.05 33.70 33.95 0.9M