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
2023-12-29 39.50 39.60 39.25 39.60 4.6M
2023-12-28 39.45 39.50 39.15 39.50 4.6M
2023-12-27 39.50 39.60 39.10 39.35 7.7M
2023-12-26 39.55 39.80 39.30 39.50 4.3M
2023-12-25 39.70 40.20 39.45 39.45 8.6M
2023-12-22 39.65 39.95 39.15 39.20 11.6M
2023-12-21 39.35 39.75 39.20 39.35 11.9M
2023-12-20 39.95 40.20 39.50 39.70 18.7M
2023-12-19 39.90 40.00 38.70 39.70 20.1M
2023-12-18 39.95 40.60 39.60 39.75 30.3M
2023-12-15 39.00 41.00 39.00 39.55 51.3M
2023-12-14 38.30 38.55 38.20 38.20 5.0M
2023-12-13 38.35 38.60 38.00 38.00 5.2M
2023-12-12 38.65 38.65 38.30 38.35 4.0M
2023-12-11 38.40 38.75 38.35 38.40 3.9M
2023-12-08 39.00 39.00 38.15 38.40 10.4M
2023-12-07 39.15 39.25 38.75 38.80 3.9M
2023-12-06 39.10 39.30 38.90 39.15 5.1M
2023-12-05 39.25 39.35 38.80 38.95 5.4M
2023-12-04 38.85 39.40 38.50 39.25 9.5M
2023-12-01 38.80 39.30 38.75 38.85 11.2M
2023-11-30 38.50 38.65 38.20 38.65 5.6M
2023-11-29 38.70 38.75 38.40 38.50 4.5M
2023-11-28 38.10 38.75 38.05 38.65 6.8M
2023-11-27 38.35 38.35 38.05 38.10 4.0M
2023-11-24 38.80 38.80 38.35 38.35 3.7M
2023-11-23 38.80 38.80 38.40 38.65 5.3M
2023-11-22 38.45 38.70 38.35 38.60 6.3M
2023-11-21 38.30 38.60 38.15 38.50 9.4M
2023-11-20 38.10 38.35 37.90 38.05 3.8M
2023-11-17 38.25 38.40 37.85 38.10 8.4M
2023-11-16 37.30 38.35 37.30 38.15 15.7M
2023-11-15 36.70 37.30 36.60 37.05 5.3M
2023-11-14 36.75 36.75 36.20 36.50 4.2M
2023-11-13 37.10 37.10 36.60 36.60 3.8M
2023-11-10 37.30 37.40 37.00 37.00 3.4M
2023-11-09 37.25 37.70 37.20 37.30 4.2M
2023-11-08 37.35 37.35 37.15 37.20 2.3M
2023-11-07 37.15 37.35 36.90 37.30 3.0M
2023-11-06 37.45 37.50 37.10 37.15 3.6M
2023-11-03 37.10 37.45 37.05 37.30 4.0M
2023-11-02 37.00 37.10 36.80 36.95 2.4M
2023-11-01 37.15 37.25 36.50 36.65 3.0M
2023-10-31 37.15 37.30 36.95 37.05 3.7M
2023-10-30 36.85 37.15 36.70 37.10 3.1M
2023-10-27 36.60 36.80 36.45 36.70 2.1M
2023-10-26 36.70 36.95 36.45 36.50 2.7M
2023-10-25 36.50 36.90 36.50 36.90 2.4M
2023-10-24 36.35 36.60 36.10 36.45 1.8M
2023-10-23 36.10 36.55 36.00 36.40 2.3M
2023-10-20 36.60 36.60 36.15 36.15 4.1M
2023-10-19 36.60 36.90 36.60 36.80 3.2M
2023-10-18 37.35 37.45 36.65 36.65 13.0M
2023-10-17 37.45 37.50 37.20 37.20 3.3M
2023-10-16 37.50 37.70 37.25 37.35 3.6M
2023-10-13 37.30 37.55 37.20 37.50 3.5M
2023-10-12 37.40 37.40 37.05 37.40 3.4M
2023-10-11 37.10 37.45 36.80 37.35 6.6M
2023-10-06 36.75 36.85 36.45 36.75 2.2M
2023-10-05 36.45 36.85 36.40 36.65 2.5M
2023-10-04 36.00 36.50 35.85 36.45 4.2M
2023-10-03 36.55 36.55 36.10 36.15 5.3M
2023-10-02 36.85 37.20 36.60 36.65 4.1M
2023-09-28 36.95 37.10 36.80 36.85 4.7M
2023-09-27 37.00 37.25 36.80 36.95 4.1M
2023-09-26 37.80 38.00 37.30 37.45 4.7M
2023-09-25 38.10 38.20 37.85 38.00 3.3M
2023-09-22 37.80 38.15 37.50 38.15 4.6M
2023-09-21 38.40 38.50 37.95 37.95 5.5M
2023-09-20 38.40 38.75 38.25 38.40 6.5M
2023-09-19 38.70 38.80 38.20 38.40 7.7M
2023-09-18 38.55 39.00 38.40 38.70 19.0M
2023-09-15 36.90 38.50 36.85 38.50 21.8M
2023-09-14 36.45 36.80 36.35 36.75 3.2M
2023-09-13 36.20 36.40 36.10 36.40 2.6M
2023-09-12 36.05 36.25 36.00 36.20 3.1M
2023-09-11 36.10 36.30 35.95 36.05 3.3M
2023-09-08 35.70 36.10 35.60 36.10 3.8M
2023-09-07 36.20 36.25 35.70 35.75 10.2M
2023-09-06 37.05 37.15 36.45 36.45 8.8M
2023-09-05 37.40 37.40 36.95 37.25 5.8M
2023-09-04 36.75 37.30 36.20 37.20 12.5M
2023-09-01 36.35 36.70 36.05 36.50 5.7M
2023-08-31 36.30 36.70 36.20 36.30 7.2M
2023-08-30 35.85 36.30 35.75 36.25 3.7M
2023-08-29 35.95 36.00 35.55 35.75 4.4M
2023-08-28 36.05 36.05 35.80 35.90 3.2M
2023-08-25 36.05 36.20 35.85 35.90 3.3M
2023-08-24 35.80 36.00 35.75 35.95 3.6M
2023-08-23 35.80 36.15 35.80 35.95 2.6M
2023-08-22 36.50 36.50 35.85 35.90 5.3M
2023-08-21 36.75 36.95 36.30 36.30 5.1M
2023-08-18 36.75 37.35 36.15 37.00 10.0M
2023-08-17 35.80 36.70 35.50 36.45 7.4M
2023-08-16 36.70 36.70 35.65 36.30 13.7M
2023-08-15 38.00 38.00 37.00 37.00 11.6M
2023-08-14 39.00 39.00 37.05 37.75 15.4M
2023-08-11 39.40 39.45 39.00 39.45 10.4M
2023-08-10 39.90 39.90 39.50 39.80 5.4M
2023-08-09 40.40 40.40 39.70 40.05 8.4M
2023-08-08 40.45 40.50 40.10 40.40 4.8M
2023-08-07 40.45 40.55 39.90 40.50 5.1M
2023-08-04 40.10 40.45 39.80 40.45 8.1M
2023-08-02 39.45 40.95 39.25 40.15 16.5M
2023-08-01 39.60 39.65 39.25 39.40 6.6M
2023-07-31 39.95 40.00 39.10 39.50 17.6M
2023-07-28 39.80 40.25 39.65 39.95 51.4M
2023-07-27 41.00 41.63 40.75 41.58 50.4M
2023-07-26 41.00 41.00 40.58 40.75 27.6M
2023-07-25 40.83 41.04 40.63 40.79 19.2M
2023-07-24 40.79 40.92 40.17 40.67 17.7M
2023-07-21 49.30 49.80 48.15 48.70 21.6M
2023-07-20 47.90 49.75 47.70 49.45 29.6M
2023-07-19 48.00 48.00 47.50 47.80 9.7M
2023-07-18 48.10 48.10 47.30 47.95 11.0M
2023-07-17 47.95 48.10 47.80 48.00 6.9M
2023-07-14 47.70 48.00 47.60 47.75 6.4M
2023-07-13 47.50 47.70 47.35 47.45 6.2M
2023-07-12 47.15 47.15 46.85 47.00 5.3M
2023-07-11 47.30 47.30 47.00 47.20 3.7M
2023-07-10 47.25 47.50 47.00 47.10 4.1M
2023-07-07 47.35 47.35 46.85 47.15 6.1M
2023-07-06 48.00 48.00 47.40 47.50 6.5M
2023-07-05 48.20 48.25 48.00 48.05 4.6M
2023-07-04 48.00 48.20 47.90 48.20 5.5M
2023-07-03 47.80 48.15 47.50 47.95 5.3M
2023-06-30 47.45 47.60 47.20 47.40 2.7M
2023-06-29 47.60 47.85 47.20 47.35 3.7M
2023-06-28 47.60 47.65 47.30 47.55 3.7M
2023-06-27 47.70 48.15 47.35 47.45 6.6M
2023-06-26 47.30 47.70 46.95 47.60 7.1M
2023-06-21 47.20 47.50 47.10 47.30 5.6M
2023-06-20 47.75 47.75 47.10 47.50 7.5M
2023-06-19 48.50 48.75 47.80 47.90 7.8M
2023-06-16 48.20 48.80 48.10 48.35 14.1M
2023-06-15 47.30 47.95 47.15 47.95 15.7M
2023-06-14 46.60 47.10 46.60 47.00 5.8M
2023-06-13 46.80 46.85 46.20 46.40 9.9M
2023-06-12 47.40 47.40 46.75 46.95 6.5M
2023-06-09 47.45 47.50 46.70 47.40 8.9M
2023-06-08 47.30 47.70 47.00 47.25 11.7M
2023-06-07 47.10 47.15 46.90 47.00 6.3M
2023-06-06 47.00 47.10 46.55 46.90 9.0M
2023-06-05 46.05 47.35 46.05 46.90 21.3M
2023-06-02 45.60 45.80 45.50 45.70 6.8M
2023-06-01 45.20 45.50 45.15 45.45 4.0M
2023-05-31 45.35 45.45 45.10 45.10 7.4M
2023-05-30 45.45 45.45 45.15 45.25 2.8M
2023-05-29 45.00 45.35 45.00 45.25 3.6M
2023-05-26 45.20 45.30 44.95 44.95 4.0M
2023-05-25 45.60 45.60 45.15 45.20 4.1M
2023-05-24 45.30 45.60 45.25 45.60 4.2M
2023-05-23 45.60 45.85 45.40 45.40 6.4M
2023-05-22 45.20 45.60 45.15 45.50 6.8M
2023-05-19 44.90 45.20 44.90 45.10 6.7M
2023-05-18 44.80 44.90 44.70 44.85 3.9M
2023-05-17 44.70 44.85 44.50 44.70 4.4M
2023-05-16 44.20 44.80 44.15 44.70 5.7M
2023-05-15 43.90 44.15 43.65 44.05 3.6M
2023-05-12 44.20 44.20 43.70 43.90 6.3M
2023-05-11 44.60 44.60 44.00 44.35 5.0M
2023-05-10 44.40 44.70 44.25 44.60 2.9M
2023-05-09 45.20 45.20 44.15 44.45 10.1M
2023-05-08 45.05 45.70 45.05 45.45 10.5M
2023-05-05 44.85 45.05 44.80 45.00 4.3M
2023-05-04 44.45 44.80 44.45 44.70 2.4M
2023-05-03 44.65 44.80 44.50 44.55 3.4M
2023-05-02 44.45 44.90 44.30 44.85 5.8M
2023-04-28 44.00 44.45 43.90 44.45 4.5M
2023-04-27 43.25 43.95 43.05 43.85 3.5M
2023-04-26 43.00 43.40 42.90 43.25 8.0M
2023-04-25 44.40 44.45 43.30 43.40 10.1M
2023-04-24 44.15 44.35 43.95 44.05 4.6M
2023-04-21 44.85 45.10 44.15 44.20 10.6M
2023-04-20 45.05 45.20 44.80 44.85 5.9M
2023-04-19 45.45 45.55 45.00 45.05 8.1M
2023-04-18 45.85 45.85 45.15 45.35 7.9M
2023-04-17 45.50 45.80 45.40 45.70 7.8M
2023-04-14 45.70 45.70 45.30 45.35 6.1M
2023-04-13 45.40 45.80 45.40 45.45 8.4M
2023-04-12 45.05 45.70 45.00 45.30 12.5M
2023-04-11 44.90 45.15 44.75 44.80 7.4M
2023-04-10 44.95 45.30 44.85 44.90 4.0M
2023-04-07 44.90 44.95 44.75 44.85 4.8M
2023-04-06 45.50 45.55 44.70 44.85 11.9M
2023-03-31 45.65 46.00 45.45 45.50 7.0M
2023-03-30 45.40 45.60 45.35 45.60 5.0M
2023-03-29 45.45 45.65 45.30 45.40 3.4M
2023-03-28 45.60 45.75 45.25 45.35 4.9M
2023-03-27 45.20 45.80 45.20 45.50 5.0M
2023-03-24 45.40 45.40 45.00 45.15 7.0M
2023-03-23 45.40 45.50 45.00 45.25 5.7M
2023-03-22 45.60 45.60 45.40 45.50 6.9M
2023-03-21 45.45 45.70 45.30 45.30 8.0M
2023-03-20 45.45 45.60 45.10 45.20 7.3M
2023-03-17 44.90 45.45 44.80 45.45 12.9M
2023-03-16 45.40 45.45 44.40 44.50 23.1M
2023-03-15 47.10 47.25 45.80 45.80 27.6M
2023-03-14 46.85 47.45 46.40 46.55 70.2M
2023-03-13 44.40 45.45 43.95 45.35 24.8M
2023-03-10 44.50 44.65 44.15 44.40 9.6M
2023-03-09 45.30 45.40 44.50 44.70 11.1M
2023-03-08 44.90 45.25 44.65 45.10 12.3M
2023-03-07 44.65 45.20 44.50 45.00 17.8M
2023-03-06 43.90 44.85 43.90 44.50 16.7M
2023-03-03 43.60 43.75 43.35 43.60 5.2M
2023-03-02 43.30 43.40 43.00 43.40 4.9M
2023-03-01 43.55 43.60 43.05 43.10 7.4M
2023-02-24 43.80 43.85 43.30 43.50 4.6M
2023-02-23 43.35 43.70 43.35 43.60 6.0M
2023-02-22 43.10 43.25 42.95 43.20 5.8M
2023-02-21 43.50 43.60 43.20 43.45 6.2M
2023-02-20 42.85 43.50 42.85 43.50 6.1M
2023-02-17 43.00 43.00 42.65 42.80 9.5M
2023-02-16 43.15 43.20 42.90 43.10 6.1M
2023-02-15 43.75 43.75 42.80 42.90 21.2M
2023-02-14 43.95 44.30 43.85 43.95 9.4M
2023-02-13 43.80 44.20 43.70 44.15 4.9M
2023-02-10 44.60 44.60 43.80 43.80 7.6M
2023-02-09 44.40 44.60 44.25 44.40 6.6M
2023-02-08 44.40 44.45 44.05 44.20 7.0M
2023-02-07 43.85 44.40 43.85 44.35 6.1M
2023-02-06 43.90 44.40 43.70 43.95 5.7M
2023-02-03 44.90 44.90 44.10 44.20 8.8M
2023-02-02 45.10 45.10 44.30 44.95 12.1M
2023-02-01 45.15 45.60 43.90 44.90 18.3M
2023-01-31 44.25 45.10 44.25 44.80 15.1M
2023-01-30 43.90 44.40 43.70 44.30 13.3M
2023-01-17 43.10 43.50 43.05 43.50 6.6M
2023-01-16 43.15 43.50 42.95 43.00 4.6M
2023-01-13 43.65 43.70 43.00 43.00 5.9M
2023-01-12 43.50 43.80 43.25 43.40 8.6M
2023-01-11 43.30 43.70 43.05 43.20 9.6M
2023-01-10 43.00 43.30 42.75 42.90 9.6M
2023-01-09 42.50 42.80 42.15 42.75 7.8M
2023-01-06 42.25 42.55 42.10 42.30 3.8M
2023-01-05 42.85 42.95 42.25 42.25 5.4M
2023-01-04 42.75 42.85 42.45 42.70 4.3M
2023-01-03 42.50 42.60 42.00 42.60 6.1M