达辉光电

6434
🏛️ 中国台湾 →
6.05
最后更新: 2025-09-26
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 4.18 4.20 3.98 4.02 1.0M
2023-12-28 3.88 4.20 3.84 4.18 0.3M
2023-12-27 3.94 3.94 3.84 3.88 0.3M
2023-12-26 3.86 3.94 3.86 3.94 0.1M
2023-12-25 3.88 3.92 3.86 3.92 0.2M
2023-12-22 3.95 4.03 3.88 3.92 0.5M
2023-12-21 3.88 4.02 3.85 4.01 0.0M
2023-12-20 3.85 4.03 3.85 4.02 0.1M
2023-12-19 3.81 4.03 3.81 4.01 0.1M
2023-12-18 4.02 4.05 3.85 3.92 0.4M
2023-12-15 3.89 4.01 3.88 3.98 0.5M
2023-12-14 3.88 4.07 3.88 4.01 0.2M
2023-12-13 3.83 3.99 3.83 3.98 0.2M
2023-12-12 3.74 3.92 3.74 3.92 0.3M
2023-12-11 3.84 3.90 3.74 3.80 0.2M
2023-12-08 3.79 3.94 3.79 3.87 0.4M
2023-12-07 3.86 4.01 3.78 3.87 1.2M
2023-12-06 3.79 3.97 3.79 3.94 0.3M
2023-12-05 3.78 3.94 3.78 3.82 1.0M
2023-12-04 3.78 4.00 3.77 3.82 1.1M
2023-12-01 3.80 4.01 3.78 3.82 1.0M
2023-11-30 3.93 4.00 3.87 3.93 0.3M
2023-11-29 3.83 4.00 3.83 3.93 0.2M
2023-11-28 3.79 3.94 3.78 3.93 0.1M
2023-11-27 3.77 3.94 3.77 3.87 0.2M
2023-11-24 3.78 3.93 3.76 3.91 0.1M
2023-11-23 3.78 3.99 3.76 3.78 0.5M
2023-11-22 3.76 3.92 3.76 3.82 0.8M
2023-11-21 3.88 4.03 3.78 3.91 1.5M
2023-11-20 4.02 4.02 3.88 3.90 0.2M
2023-11-17 3.91 4.06 3.88 4.02 0.1M
2023-11-16 3.76 4.02 3.76 4.02 0.2M
2023-11-15 3.82 3.95 3.75 3.89 0.3M
2023-11-14 3.83 3.98 3.81 3.87 0.2M
2023-11-13 3.81 4.02 3.81 3.92 0.5M
2023-11-10 3.88 3.96 3.77 3.91 0.3M
2023-11-09 3.89 4.02 3.87 3.92 0.4M
2023-11-08 3.91 3.94 3.86 3.91 0.2M
2023-11-07 3.90 4.03 3.88 3.97 0.4M
2023-11-06 4.14 4.14 3.94 4.00 0.1M
2023-11-03 4.00 4.13 3.97 4.10 0.1M
2023-11-02 3.95 4.13 3.95 4.11 0.0M
2023-11-01 3.95 4.12 3.95 4.12 0.0M
2023-10-31 4.00 4.13 3.98 4.12 0.1M
2023-10-30 3.93 4.12 3.93 4.07 0.0M
2023-10-27 3.94 4.12 3.94 4.05 0.1M
2023-10-26 4.05 4.09 3.94 4.09 0.0M
2023-10-25 4.01 4.02 3.94 4.01 0.1M
2023-10-24 4.04 4.04 3.88 4.01 0.2M
2023-10-23 4.03 4.04 3.92 3.96 0.1M
2023-10-20 4.03 4.03 3.90 4.02 0.2M
2023-10-19 4.05 4.05 3.96 4.02 0.4M
2023-10-18 4.03 4.07 3.97 4.02 0.6M
2023-10-17 4.03 4.17 3.97 4.02 0.4M
2023-10-16 4.03 4.20 3.97 4.03 0.2M
2023-10-13 4.03 4.03 3.88 4.03 0.4M
2023-10-12 4.10 4.16 3.97 4.03 0.2M
2023-10-11 4.07 4.13 3.97 4.03 1.0M
2023-10-06 4.01 4.21 3.99 4.07 0.3M
2023-10-05 4.18 4.18 3.86 4.17 0.4M
2023-10-04 4.20 4.24 4.02 4.13 0.2M
2023-10-03 4.12 4.23 4.00 4.23 0.1M
2023-10-02 4.29 4.29 3.96 4.03 0.3M
2023-09-28 4.29 4.31 4.08 4.29 0.2M
2023-09-27 4.30 4.32 4.18 4.29 0.2M
2023-09-26 4.45 4.45 4.18 4.30 0.7M
2023-09-25 4.45 4.60 4.24 4.44 0.4M
2023-09-22 4.03 4.60 4.03 4.41 0.7M
2023-09-21 4.07 4.07 3.88 4.03 0.6M
2023-09-20 4.20 4.20 3.95 4.07 0.5M
2023-09-19 4.30 4.30 4.04 4.12 0.9M
2023-09-18 4.48 4.66 4.03 4.24 1.1M
2023-09-15 4.02 4.73 4.00 4.66 0.8M
2023-09-14 4.21 4.21 3.93 4.02 0.7M
2023-09-13 4.30 4.41 4.02 4.07 0.5M
2023-09-12 3.95 4.41 3.85 4.32 1.7M
2023-09-11 3.71 3.96 3.48 3.88 0.6M
2023-09-08 3.62 3.72 3.58 3.60 1.0M
2023-09-07 3.46 4.07 3.46 3.62 1.3M
2023-09-06 3.48 3.52 3.35 3.52 0.7M
2023-09-05 3.57 3.62 3.48 3.48 0.6M
2023-09-04 3.86 4.07 3.45 3.57 1.5M
2023-09-01 3.81 3.99 3.81 3.86 0.2M
2023-08-31 4.40 4.50 3.78 3.92 1.1M
2023-08-30 3.50 4.52 3.09 4.40 2.3M
2023-08-29 3.90 4.01 3.07 3.39 3.6M
2023-08-28 5.69 5.94 3.13 3.99 2.4M
2023-08-25 5.65 5.93 5.65 5.93 0.0M
2023-08-24 5.71 5.92 5.67 5.68 0.0M
2023-08-23 5.70 5.95 5.66 5.71 0.0M
2023-08-22 5.68 5.95 5.68 5.68 0.1M
2023-08-21 5.77 6.04 5.67 5.68 0.1M
2023-08-18 5.75 5.99 5.75 5.77 0.0M
2023-08-17 5.70 5.97 5.70 5.75 0.0M
2023-08-16 5.80 6.05 5.65 5.70 0.0M
2023-08-15 5.83 6.12 5.81 5.83 0.0M
2023-08-14 5.83 6.09 5.82 5.84 0.0M
2023-08-11 5.83 6.09 5.83 5.85 0.0M
2023-08-10 5.82 6.00 5.82 5.97 0.0M
2023-08-09 5.88 6.14 5.83 5.97 0.1M
2023-08-08 5.93 6.14 5.86 5.90 0.1M
2023-08-07 5.93 6.10 5.93 5.93 0.0M
2023-08-04 5.89 6.15 5.87 6.10 0.0M
2023-08-02 5.98 6.10 5.90 6.10 0.0M
2023-08-01 6.04 6.31 5.98 6.10 0.1M
2023-07-31 6.02 6.25 6.02 6.22 0.1M
2023-07-28 6.21 6.21 5.99 6.18 0.0M
2023-07-27 6.20 6.20 6.02 6.12 0.0M
2023-07-26 6.19 6.19 6.00 6.17 0.1M
2023-07-25 6.25 6.26 6.00 6.19 0.1M
2023-07-24 6.30 6.30 6.20 6.23 0.0M
2023-07-21 6.22 6.23 6.05 6.23 0.0M
2023-07-20 6.21 6.27 6.16 6.22 0.1M
2023-07-19 6.21 6.23 6.03 6.21 0.1M
2023-07-18 6.20 6.20 5.90 6.17 0.1M
2023-07-17 6.20 6.20 5.95 6.17 0.1M
2023-07-14 6.20 6.21 5.94 6.16 0.0M
2023-07-13 6.20 6.20 5.94 6.19 0.0M
2023-07-12 6.20 6.20 5.93 6.12 0.0M
2023-07-11 6.20 6.20 5.98 6.16 0.0M
2023-07-10 6.07 6.07 5.94 6.07 0.0M
2023-07-07 6.17 6.23 5.99 6.17 0.0M
2023-07-06 6.17 6.17 5.94 6.17 0.0M
2023-07-05 6.17 6.19 6.10 6.17 0.0M
2023-07-04 6.20 6.20 6.00 6.17 0.1M
2023-07-03 6.20 6.20 6.00 6.19 0.0M
2023-06-30 5.96 6.19 5.96 6.17 0.0M
2023-06-29 6.01 6.25 5.95 5.96 0.1M
2023-06-28 6.08 6.22 5.92 6.01 0.1M
2023-06-27 6.08 6.22 6.08 6.22 0.0M
2023-06-26 6.08 6.29 6.00 6.08 0.0M
2023-06-21 6.11 6.39 6.08 6.08 0.0M
2023-06-20 6.15 6.40 6.15 6.36 0.0M
2023-06-19 6.10 6.40 6.10 6.15 0.0M
2023-06-16 6.41 6.41 6.11 6.13 0.0M
2023-06-15 6.18 6.42 6.10 6.18 0.1M
2023-06-14 6.15 6.41 6.15 6.41 0.1M
2023-06-13 6.11 6.42 6.11 6.36 0.0M
2023-06-12 6.93 7.09 6.08 6.14 0.2M
2023-06-09 6.80 6.93 6.72 6.92 0.2M
2023-06-08 6.83 6.83 6.60 6.72 0.2M
2023-06-07 6.42 6.94 6.40 6.61 0.2M
2023-06-06 6.41 6.49 6.28 6.42 0.1M
2023-06-05 6.24 6.42 6.20 6.40 0.0M
2023-06-02 6.22 6.24 6.18 6.24 0.1M
2023-06-01 6.22 6.22 6.03 6.22 0.0M
2023-05-31 6.25 6.25 6.03 6.20 0.1M
2023-05-30 6.28 6.30 6.01 6.26 0.0M
2023-05-29 6.07 6.28 5.88 6.28 0.2M
2023-05-26 6.07 6.07 5.78 6.07 0.1M
2023-05-25 6.06 6.07 5.80 6.07 0.1M
2023-05-24 6.07 6.07 6.06 6.06 0.0M
2023-05-23 6.07 6.07 5.84 6.07 0.0M
2023-05-22 6.07 6.07 5.81 6.07 0.0M
2023-05-19 6.09 6.09 5.78 6.07 0.0M
2023-05-18 6.12 6.12 5.83 6.09 0.0M
2023-05-17 6.17 6.17 5.80 6.15 0.1M
2023-05-16 6.25 6.25 6.10 6.19 0.0M
2023-05-15 6.30 6.30 6.00 6.18 0.0M
2023-05-12 6.30 6.30 5.98 6.28 0.1M
2023-05-11 6.30 6.30 6.08 6.20 0.0M
2023-05-10 6.10 6.30 6.00 6.30 0.1M
2023-05-09 6.10 6.10 5.90 6.10 0.0M
2023-05-08 6.29 6.29 5.91 6.10 0.1M
2023-05-05 6.29 6.29 6.06 6.26 0.0M
2023-05-04 6.29 6.29 6.08 6.29 0.0M
2023-05-03 6.24 6.30 5.77 6.30 0.2M
2023-05-02 6.39 6.39 6.15 6.24 0.0M
2023-04-28 6.47 6.47 6.20 6.38 0.0M
2023-04-27 6.23 6.36 6.10 6.36 0.1M
2023-04-26 6.29 6.29 5.99 6.23 0.0M
2023-04-25 6.27 6.30 6.18 6.28 0.0M
2023-04-24 6.27 6.27 6.00 6.27 0.0M
2023-04-21 6.52 6.52 6.10 6.27 0.1M
2023-04-20 6.50 6.62 6.31 6.31 0.1M
2023-04-19 6.58 6.58 6.27 6.50 0.0M
2023-04-18 6.50 6.60 6.31 6.54 0.1M
2023-04-17 6.42 6.46 6.20 6.44 0.1M
2023-04-14 6.63 6.63 6.14 6.42 0.1M
2023-04-13 6.25 6.50 6.20 6.43 0.5M
2023-04-12 6.41 6.41 6.05 6.25 0.0M
2023-04-11 6.32 6.55 6.21 6.40 0.1M
2023-04-10 6.31 6.55 6.30 6.35 0.0M
2023-04-07 6.31 6.56 6.29 6.54 0.0M
2023-04-06 6.60 6.60 6.29 6.56 0.0M
2023-03-31 6.63 6.63 6.29 6.59 0.1M
2023-03-30 6.71 6.71 6.37 6.63 0.1M
2023-03-29 6.42 6.68 6.32 6.64 0.2M
2023-03-28 6.50 7.35 6.10 6.41 0.7M
2023-03-27 6.25 6.50 6.22 6.42 0.2M
2023-03-24 6.30 6.30 6.03 6.24 0.1M
2023-03-23 6.21 6.21 6.00 6.18 0.0M
2023-03-22 6.17 6.17 6.00 6.17 0.1M
2023-03-21 6.17 6.17 5.99 6.16 0.0M
2023-03-20 6.20 6.20 5.98 6.17 0.0M
2023-03-17 6.20 6.20 5.99 6.19 0.0M
2023-03-16 6.19 6.20 6.01 6.12 0.0M
2023-03-15 6.20 6.20 5.94 6.17 0.0M
2023-03-14 6.22 6.22 5.92 5.92 0.0M
2023-03-13 6.24 6.25 6.03 6.07 0.0M
2023-03-10 6.24 6.26 6.02 6.24 0.1M
2023-03-09 6.30 6.30 5.93 6.23 0.1M
2023-03-08 6.29 6.39 6.10 6.21 0.1M
2023-03-07 6.30 6.30 6.04 6.29 0.1M
2023-03-06 6.27 6.33 6.00 6.20 0.1M
2023-03-03 6.10 6.32 5.89 6.27 0.1M
2023-03-02 6.30 6.30 5.72 6.05 0.3M
2023-03-01 6.81 6.81 5.88 6.30 0.7M
2023-02-24 6.83 6.87 6.37 6.81 0.2M
2023-02-23 6.86 7.26 6.50 6.81 0.2M
2023-02-22 7.29 7.42 6.65 6.86 0.5M
2023-02-21 6.52 7.46 6.52 7.29 0.9M
2023-02-20 6.09 6.56 6.08 6.52 0.4M
2023-02-17 5.80 6.10 5.76 6.09 0.2M
2023-02-16 6.12 6.12 5.62 5.80 0.4M
2023-02-15 5.38 6.14 5.36 5.89 0.4M
2023-02-14 5.45 5.49 5.24 5.38 0.0M
2023-02-13 5.42 5.45 5.21 5.26 0.0M
2023-02-10 5.35 5.41 5.20 5.41 0.1M
2023-02-09 5.32 5.35 5.19 5.35 0.2M
2023-02-08 5.35 5.36 5.20 5.21 0.2M
2023-02-07 5.30 5.32 5.15 5.29 0.1M
2023-02-06 5.25 5.30 5.16 5.25 0.0M
2023-02-03 5.11 5.31 5.10 5.23 0.2M
2023-02-02 5.17 5.17 5.05 5.11 0.0M
2023-02-01 5.14 5.15 4.98 5.14 0.0M
2023-01-31 5.14 5.14 4.94 5.13 0.0M
2023-01-30 5.14 5.14 5.04 5.14 0.0M
2023-01-17 5.11 5.14 5.04 5.04 0.0M
2023-01-16 5.12 5.16 5.03 5.05 0.1M
2023-01-13 5.07 5.12 5.01 5.12 0.1M
2023-01-12 5.10 5.10 5.10 5.10 0.0M
2023-01-11 5.10 5.10 5.05 5.10 0.0M
2023-01-10 5.16 5.16 5.02 5.10 0.0M
2023-01-09 5.11 5.25 5.00 5.14 0.1M
2023-01-06 5.13 5.13 5.04 5.11 0.0M
2023-01-05 5.11 5.26 5.04 5.13 0.1M
2023-01-04 5.11 5.14 5.01 5.11 0.0M
2023-01-03 5.12 5.12 4.97 5.12 0.0M