大成钢

2027
🏛️ 中国台湾 →
38.50
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 38.60 38.90 38.35 38.50 10.2M
2025-09-26 38.80 39.20 38.15 38.30 16.2M
2025-09-25 38.15 39.70 38.15 39.00 41.1M
2025-09-24 38.00 38.25 37.60 37.85 17.0M
2025-09-23 38.30 38.65 37.90 37.90 16.3M
2025-09-22 38.20 38.25 37.80 38.20 10.3M
2025-09-19 38.40 38.65 38.05 38.30 10.9M
2025-09-18 38.00 39.15 38.00 38.20 20.0M
2025-09-17 38.25 38.30 37.60 37.60 13.3M
2025-09-16 38.10 38.30 37.85 38.15 9.3M
2025-09-15 38.80 38.80 37.90 38.05 13.2M
2025-09-12 39.00 39.50 38.55 38.80 21.9M
2025-09-11 39.50 39.65 38.10 38.10 36.6M
2025-09-10 39.05 43.00 38.45 39.25 114.8M
2025-09-09 39.25 39.30 38.45 39.15 16.2M
2025-09-08 37.65 38.80 37.60 38.80 23.6M
2025-09-05 38.45 38.60 37.25 37.50 26.1M
2025-09-04 37.80 39.10 37.45 38.25 29.4M
2025-09-03 38.20 38.40 37.25 37.60 29.4M
2025-09-02 38.20 38.35 37.80 38.15 8.9M
2025-09-01 39.00 39.20 37.80 37.95 18.9M
2025-08-29 39.20 39.30 38.20 38.90 19.7M
2025-08-28 39.20 39.45 38.60 38.60 32.2M
2025-08-27 40.85 41.25 39.25 39.40 35.1M
2025-08-26 40.90 41.65 40.35 40.45 27.2M
2025-08-25 40.90 41.30 40.65 40.95 18.0M
2025-08-22 40.50 40.75 39.85 40.25 18.2M
2025-08-21 40.85 41.40 40.60 40.60 19.8M
2025-08-20 40.85 41.25 39.90 40.45 23.5M
2025-08-19 41.20 41.40 40.35 41.00 29.3M
2025-08-18 41.55 42.15 40.75 41.30 47.0M
2025-08-15 39.90 40.35 39.30 40.30 22.4M
2025-08-14 39.80 41.20 39.55 39.55 47.3M
2025-08-13 42.20 42.20 39.00 39.45 62.3M
2025-08-12 41.55 42.20 41.05 41.55 37.8M
2025-08-11 43.00 43.45 41.90 41.90 78.1M
2025-08-08 39.55 42.60 39.45 42.30 96.7M
2025-08-07 40.10 40.15 39.15 39.25 29.3M
2025-08-06 39.10 40.10 38.90 39.95 33.5M
2025-08-05 39.30 39.55 38.65 39.10 32.1M
2025-08-04 38.90 39.95 38.30 39.30 57.7M
2025-08-01 39.00 39.70 38.00 38.90 65.1M
2025-07-31 40.75 40.75 38.50 39.30 81.6M
2025-07-30 39.85 40.50 38.85 40.45 88.0M
2025-07-29 37.95 40.25 37.70 39.60 153.3M
2025-07-28 38.90 39.15 36.40 37.80 100.8M
2025-07-25 36.20 38.25 35.85 37.25 96.8M
2025-07-24 36.40 36.50 35.30 35.65 19.4M
2025-07-23 36.20 36.75 35.85 36.15 35.3M
2025-07-22 34.90 37.20 34.80 35.65 65.9M
2025-07-21 34.45 34.80 34.40 34.55 5.9M
2025-07-18 35.20 35.20 34.15 34.25 10.1M
2025-07-17 34.15 35.50 34.15 34.80 20.4M
2025-07-16 33.70 34.35 33.70 34.05 10.6M
2025-07-15 32.85 33.85 32.80 33.85 11.2M
2025-07-14 32.95 33.30 32.60 32.85 5.7M
2025-07-11 32.80 33.10 32.60 32.85 8.4M
2025-07-10 33.30 33.70 33.00 33.40 12.4M
2025-07-09 34.10 34.10 33.35 33.35 11.9M
2025-07-08 33.90 34.05 33.20 34.00 6.5M
2025-07-07 34.70 34.70 33.70 33.95 6.2M
2025-07-04 35.65 35.70 34.60 34.80 8.7M
2025-07-03 34.90 35.70 34.90 35.55 11.8M
2025-07-02 34.55 34.80 34.55 34.75 3.1M
2025-07-01 34.65 35.00 34.30 34.40 7.3M
2025-06-30 35.25 35.25 34.35 34.65 8.4M
2025-06-27 34.85 35.20 34.80 35.15 7.8M
2025-06-26 34.50 34.90 34.35 34.60 9.7M
2025-06-25 34.70 34.80 34.15 34.25 8.0M
2025-06-24 33.80 34.80 33.80 34.50 13.7M
2025-06-23 33.15 33.80 32.95 33.60 10.2M
2025-06-20 33.90 33.90 33.30 33.30 16.2M
2025-06-19 34.40 34.60 33.75 34.05 8.9M
2025-06-18 34.45 34.70 34.25 34.40 7.5M
2025-06-17 34.80 34.80 34.20 34.30 14.5M
2025-06-16 34.65 34.85 34.05 34.85 5.7M
2025-06-13 35.20 35.25 34.60 34.60 11.9M
2025-06-12 35.05 35.80 34.85 35.35 15.4M
2025-06-11 35.45 35.45 34.55 34.95 24.7M
2025-06-10 35.55 35.75 35.40 35.40 9.6M
2025-06-09 35.90 36.20 35.45 35.50 11.2M
2025-06-06 35.80 36.10 35.25 35.75 11.7M
2025-06-05 35.90 37.05 35.45 35.70 35.1M
2025-06-04 35.90 36.30 35.50 35.50 21.3M
2025-06-03 37.50 37.50 35.50 35.50 43.4M
2025-06-02 39.00 39.00 37.20 37.70 68.7M
2025-05-29 36.35 36.35 35.30 35.55 15.6M
2025-05-28 36.50 36.70 35.85 36.00 11.1M
2025-05-27 36.95 37.15 36.15 36.25 10.6M
2025-05-26 37.00 37.70 36.80 36.85 16.6M
2025-05-23 36.65 37.00 36.55 36.70 6.9M
2025-05-22 37.40 37.40 36.50 36.50 14.5M
2025-05-21 37.60 37.70 37.10 37.55 10.2M
2025-05-20 37.00 37.65 36.85 37.50 10.4M
2025-05-19 37.75 37.90 36.80 36.80 14.7M
2025-05-16 37.65 37.90 37.25 37.55 17.9M
2025-05-15 38.50 38.50 37.50 37.55 24.4M
2025-05-14 38.60 38.95 37.95 38.40 30.5M
2025-05-13 39.95 40.00 38.10 38.40 43.8M
2025-05-12 39.00 39.55 38.70 39.35 17.8M
2025-05-09 40.00 40.00 38.50 38.95 31.8M
2025-05-08 39.70 40.10 39.20 40.10 13.5M
2025-05-07 40.20 40.20 38.70 39.45 30.5M
2025-05-06 40.50 41.50 39.85 39.95 32.0M
2025-05-05 43.05 43.05 39.25 40.05 27.4M
2025-05-02 42.25 43.15 42.05 43.15 12.4M
2025-04-30 43.00 43.00 41.65 41.85 14.4M
2025-04-29 41.70 42.90 41.60 42.90 13.2M
2025-04-28 42.35 42.80 41.30 41.45 16.7M
2025-04-25 43.95 43.95 42.70 42.80 12.0M
2025-04-24 42.70 43.65 42.35 43.10 14.9M
2025-04-23 41.45 42.90 41.25 42.25 19.1M
2025-04-22 40.35 41.30 39.80 40.45 22.6M
2025-04-21 44.50 44.50 40.15 40.25 35.6M
2025-04-18 45.30 45.35 44.30 44.50 12.7M
2025-04-17 45.80 46.15 44.70 45.15 12.5M
2025-04-16 46.35 47.30 45.50 45.50 14.4M
2025-04-15 47.90 47.95 46.25 46.80 22.3M
2025-04-14 45.15 47.40 45.15 46.70 22.9M
2025-04-11 46.50 47.15 44.00 44.60 35.4M
2025-04-10 47.25 47.30 46.85 47.30 14.2M
2025-04-09 46.15 48.00 43.00 43.00 47.2M
2025-04-08 42.55 46.15 42.55 45.70 38.5M
2025-04-07 44.65 44.65 44.65 44.65 2.4M
2025-04-02 50.40 50.40 48.65 49.60 16.2M
2025-04-01 49.75 51.00 49.20 50.00 23.6M
2025-03-31 49.70 50.70 48.90 49.25 26.9M
2025-03-28 50.80 51.40 50.10 50.90 21.1M
2025-03-27 50.00 51.70 49.65 51.00 38.4M
2025-03-26 49.85 50.40 48.25 50.00 35.3M
2025-03-25 51.20 51.20 48.85 49.30 42.5M
2025-03-24 50.90 52.00 50.40 51.30 21.0M
2025-03-21 52.90 52.90 50.40 50.80 50.1M
2025-03-20 52.50 53.00 51.80 53.00 29.6M
2025-03-19 51.40 53.00 51.30 52.30 45.0M
2025-03-18 50.70 51.50 49.75 51.50 32.5M
2025-03-17 51.40 51.70 50.10 50.50 27.5M
2025-03-14 49.65 51.80 49.60 51.10 67.6M
2025-03-13 48.35 49.85 48.00 49.50 44.1M
2025-03-12 49.90 50.80 47.30 48.25 69.1M
2025-03-11 49.10 49.50 48.35 49.00 35.8M
2025-03-10 51.00 51.20 49.35 49.75 44.8M
2025-03-07 50.70 52.20 50.50 50.70 90.2M
2025-03-06 49.25 50.90 49.00 50.70 75.8M
2025-03-05 48.05 49.70 47.35 49.50 64.6M
2025-03-04 48.05 48.50 47.05 47.75 34.5M
2025-03-03 48.00 49.20 46.60 48.60 55.0M
2025-02-27 47.25 49.40 46.70 48.85 79.3M
2025-02-26 48.80 49.25 47.15 47.40 97.1M
2025-02-25 44.70 48.70 44.45 48.25 160.3M
2025-02-24 44.35 45.20 44.10 44.50 25.7M
2025-02-21 43.25 44.20 42.80 44.20 23.3M
2025-02-20 45.55 47.00 43.00 43.25 89.5M
2025-02-19 43.20 44.70 42.75 44.20 37.6M
2025-02-18 42.80 43.80 42.40 42.75 21.2M
2025-02-17 43.70 43.95 42.65 43.10 25.5M
2025-02-14 43.50 44.80 43.35 43.50 61.9M
2025-02-13 42.80 44.90 42.20 44.10 100.4M
2025-02-12 44.40 44.80 41.85 42.00 92.4M
2025-02-11 42.55 45.80 42.25 43.50 190.4M
2025-02-10 40.20 41.90 40.20 41.90 82.2M
2025-02-07 38.25 38.60 37.75 38.10 20.6M
2025-02-06 38.00 38.45 37.10 38.25 23.9M
2025-02-05 38.50 38.80 37.75 38.10 35.6M
2025-02-04 36.20 39.00 35.90 38.45 72.8M
2025-02-03 34.50 37.40 34.40 37.15 56.8M
2025-01-22 34.40 34.70 33.80 34.05 12.1M
2025-01-21 32.95 35.05 32.95 33.90 25.0M
2025-01-20 32.90 33.35 32.40 33.25 7.3M
2025-01-17 32.60 33.50 32.15 32.50 15.7M
2025-01-16 32.15 32.95 32.00 32.80 9.2M
2025-01-15 31.80 32.80 31.70 32.05 14.4M
2025-01-14 30.80 31.75 30.75 31.70 9.9M
2025-01-13 30.35 31.45 30.15 30.40 11.4M
2025-01-10 29.65 30.60 29.30 30.30 7.4M
2025-01-09 29.25 29.90 29.20 29.65 6.7M
2025-01-08 29.80 29.80 28.80 29.10 17.2M
2025-01-07 30.20 30.30 29.60 29.85 6.7M
2025-01-06 30.00 30.25 29.60 30.05 4.3M
2025-01-03 30.30 30.60 29.80 29.80 5.4M
2025-01-02 30.20 30.85 30.15 30.40 4.2M