达新工业

1315
🏛️ 中国台湾 →
64.70
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
2025-09-26 64.50 64.70 64.20 64.70 0.0M
2025-09-25 64.60 64.90 64.50 64.50 0.0M
2025-09-24 64.10 64.10 64.00 64.10 0.0M
2025-09-23 63.90 64.20 63.90 64.10 0.0M
2025-09-22 64.10 64.20 64.10 64.20 0.0M
2025-09-19 64.00 64.50 64.00 64.50 0.0M
2025-09-18 64.30 64.50 64.10 64.50 0.0M
2025-09-17 64.40 64.70 64.10 64.60 0.0M
2025-09-16 64.40 64.60 64.40 64.60 0.0M
2025-09-15 64.50 65.00 64.50 64.70 0.0M
2025-09-12 64.20 64.20 64.10 64.20 0.0M
2025-09-11 64.50 64.50 64.20 64.20 0.0M
2025-09-10 64.70 64.70 64.60 64.60 0.0M
2025-09-09 65.00 65.00 64.70 64.80 0.0M
2025-09-08 65.10 65.30 64.70 65.00 0.0M
2025-09-05 64.50 65.60 64.30 65.20 0.0M
2025-09-04 64.50 64.50 64.50 64.50 0.0M
2025-09-03 64.00 64.50 64.00 64.50 0.0M
2025-09-02 64.50 64.50 64.20 64.20 0.0M
2025-09-01 64.40 64.60 64.40 64.50 0.0M
2025-08-29 66.30 66.50 66.30 66.50 0.0M
2025-08-28 66.10 66.90 66.10 66.30 0.0M
2025-08-27 66.00 66.10 65.80 66.10 0.0M
2025-08-26 65.60 66.00 65.60 65.70 0.0M
2025-08-25 65.80 66.00 65.80 65.90 0.0M
2025-08-22 65.70 65.80 65.70 65.70 0.0M
2025-08-21 65.80 66.00 65.70 65.70 0.0M
2025-08-20 65.80 65.80 65.70 65.70 0.0M
2025-08-19 65.90 66.10 65.80 65.80 0.0M
2025-08-18 66.00 66.20 65.80 65.90 0.0M
2025-08-15 66.10 66.10 66.10 66.10 0.0M
2025-08-14 66.00 66.20 65.90 66.10 0.0M
2025-08-13 66.60 66.70 66.20 66.20 0.0M
2025-08-12 66.30 66.70 66.20 66.50 0.0M
2025-08-11 66.40 66.40 66.30 66.40 0.0M
2025-08-08 66.00 66.20 65.80 65.90 0.0M
2025-08-07 66.10 66.10 66.00 66.00 0.0M
2025-08-06 66.10 66.10 66.00 66.00 0.0M
2025-08-05 65.80 66.60 65.80 66.10 0.0M
2025-08-04 65.60 65.80 65.60 65.80 0.0M
2025-08-01 66.20 66.40 66.20 66.40 0.0M
2025-07-31 66.50 67.00 66.50 66.60 0.0M
2025-07-30 67.00 67.00 66.40 66.70 0.0M
2025-07-29 65.90 65.90 65.90 65.90 0.0M
2025-07-28 65.70 67.00 65.70 67.00 0.0M
2025-07-24 66.20 66.20 65.90 65.90 0.0M
2025-07-23 66.20 66.20 66.10 66.10 0.0M
2025-07-22 66.50 66.50 66.10 66.10 0.0M
2025-07-21 66.50 66.70 66.40 66.50 0.0M
2025-07-18 66.30 66.50 66.30 66.50 0.0M
2025-07-17 66.20 66.20 66.20 66.20 0.0M
2025-07-16 66.10 66.10 66.10 66.10 0.0M
2025-07-15 66.00 66.00 66.00 66.00 0.0M
2025-07-14 66.30 66.30 65.90 65.90 0.0M
2025-07-11 66.00 66.00 65.60 65.60 0.0M
2025-07-09 66.20 66.20 66.20 66.20 0.0M
2025-07-08 66.20 66.20 66.20 66.20 0.0M
2025-07-04 67.00 67.00 67.00 67.00 0.0M
2025-07-03 66.60 66.80 66.60 66.60 0.0M
2025-07-01 66.40 66.80 66.40 66.60 0.0M
2025-06-30 66.50 66.50 66.40 66.40 0.0M
2025-06-27 65.80 66.60 65.70 66.40 0.0M
2025-06-26 66.50 66.70 65.40 66.00 0.0M
2025-06-24 66.00 66.20 66.00 66.20 0.0M
2025-06-23 65.10 65.30 65.00 65.30 0.0M
2025-06-20 65.70 65.70 65.70 65.70 0.0M
2025-06-19 66.00 66.00 65.70 65.80 0.0M
2025-06-18 66.60 66.60 66.00 66.00 0.0M
2025-06-17 66.20 66.60 66.20 66.60 0.0M
2025-06-16 65.80 66.70 65.80 66.60 0.0M
2025-06-13 65.70 65.80 65.30 65.80 0.0M
2025-06-12 66.20 66.20 66.20 66.20 0.0M
2025-06-11 66.70 67.10 66.50 66.70 0.0M
2025-06-10 66.40 66.70 66.40 66.70 0.0M
2025-06-09 66.40 66.40 66.40 66.40 0.0M
2025-06-06 65.70 66.50 65.60 66.40 0.0M
2025-06-05 66.30 66.30 66.00 66.00 0.0M
2025-06-04 65.90 68.60 65.90 67.20 0.0M
2025-06-03 65.80 65.90 65.80 65.90 0.0M
2025-06-02 65.80 66.00 65.60 65.70 0.0M
2025-05-29 66.70 66.80 66.70 66.80 0.0M
2025-05-28 66.50 66.50 66.50 66.50 0.0M
2025-05-27 66.20 66.90 66.20 66.50 0.0M
2025-05-26 66.20 66.90 66.20 66.80 0.0M
2025-05-23 65.80 66.20 65.80 66.20 0.0M
2025-05-22 66.40 66.40 66.30 66.30 0.0M
2025-05-21 66.30 66.70 66.30 66.70 0.0M
2025-05-20 66.20 66.50 66.20 66.50 0.0M
2025-05-19 66.60 67.00 66.30 66.30 0.1M
2025-05-16 66.50 66.50 66.30 66.40 0.0M
2025-05-15 66.20 66.20 66.10 66.20 0.0M
2025-05-14 66.20 66.50 65.70 66.20 0.0M
2025-05-13 66.00 66.20 66.00 66.20 0.0M
2025-05-12 66.20 66.30 65.50 66.20 0.0M
2025-05-09 65.30 66.30 65.00 65.80 0.0M
2025-05-08 65.90 65.90 65.80 65.80 0.0M
2025-05-07 65.90 65.90 65.80 65.80 0.0M
2025-05-06 66.00 66.00 66.00 66.00 0.0M
2025-05-05 66.40 66.40 66.20 66.30 0.0M
2025-05-02 65.60 66.00 65.60 65.80 0.0M
2025-04-30 66.00 66.00 65.40 65.60 0.0M
2025-04-29 66.20 66.20 66.00 66.10 0.0M
2025-04-28 65.40 66.20 65.30 66.20 0.0M
2025-04-25 65.20 65.20 65.20 65.20 0.0M
2025-04-24 65.50 65.50 65.50 65.50 0.0M
2025-04-23 65.00 65.50 65.00 65.50 0.0M
2025-04-22 65.30 65.40 65.00 65.00 0.0M
2025-04-21 65.40 65.40 64.90 65.30 0.0M
2025-04-18 64.60 65.40 64.60 65.40 0.0M
2025-04-17 65.90 65.90 65.00 65.00 0.0M
2025-04-16 66.00 66.00 64.40 64.40 0.0M
2025-04-15 65.30 66.40 65.30 65.90 0.0M
2025-04-14 66.00 66.40 65.20 65.20 0.0M
2025-04-11 66.00 66.00 65.40 65.90 0.0M
2025-04-10 63.80 67.50 63.80 66.20 0.1M
2025-04-09 66.40 67.70 65.50 65.70 0.1M
2025-04-08 63.80 66.50 63.80 66.20 0.1M
2025-04-07 64.10 67.80 64.00 64.00 0.1M
2025-04-02 69.50 70.30 69.50 70.30 0.0M
2025-04-01 69.80 70.00 69.80 70.00 0.0M
2025-03-31 69.30 69.30 69.00 69.10 0.0M
2025-03-28 69.90 70.10 69.30 70.10 0.0M
2025-03-27 70.00 70.00 69.80 69.80 0.0M
2025-03-26 70.10 70.30 70.10 70.20 0.0M
2025-03-25 70.00 70.10 70.00 70.00 0.0M
2025-03-24 70.50 70.50 70.00 70.00 0.0M
2025-03-21 70.10 70.30 69.70 69.90 0.0M
2025-03-20 70.00 70.20 69.90 70.10 0.0M
2025-03-19 70.00 70.60 69.80 70.00 0.0M
2025-03-18 70.10 70.20 70.00 70.00 0.0M
2025-03-17 70.10 70.10 69.80 69.80 0.0M
2025-03-14 69.50 69.90 69.50 69.80 0.0M
2025-03-13 69.50 69.70 69.40 69.70 0.0M
2025-03-12 69.20 69.60 69.10 69.60 0.0M
2025-03-11 69.00 70.00 68.20 69.50 0.0M
2025-03-10 69.10 70.00 69.10 70.00 0.0M
2025-03-07 69.10 69.80 69.10 69.80 0.0M
2025-03-06 69.60 69.60 69.10 69.10 0.0M
2025-03-05 69.10 69.90 69.00 69.10 0.0M
2025-03-04 69.80 69.80 69.80 69.80 0.0M
2025-03-03 69.50 69.50 68.00 69.30 0.0M
2025-02-27 70.00 70.00 69.50 69.50 0.0M
2025-02-25 70.10 70.20 69.70 69.90 0.1M
2025-02-24 68.60 70.20 68.60 70.20 0.0M
2025-02-21 69.20 69.80 69.20 69.80 0.0M
2025-02-20 68.70 69.30 68.70 69.20 0.0M
2025-02-19 68.50 68.70 68.40 68.70 0.0M
2025-02-18 67.70 68.60 67.70 68.50 0.0M
2025-02-17 68.60 68.70 68.20 68.70 0.0M
2025-02-14 68.10 68.10 68.10 68.10 0.0M
2025-02-13 67.90 68.70 67.90 68.70 0.0M
2025-02-12 67.90 68.00 66.50 67.70 0.0M
2025-02-11 67.90 67.90 67.90 67.90 0.0M
2025-02-10 67.90 67.90 67.90 67.90 0.0M
2025-02-07 69.00 69.00 68.50 68.50 0.0M
2025-02-06 68.60 69.00 68.60 68.60 0.0M
2025-02-05 67.90 68.50 67.90 68.20 0.0M
2025-02-04 67.90 67.90 67.80 67.80 0.0M
2025-02-03 68.20 68.30 67.90 67.90 0.0M
2025-01-22 68.50 68.50 68.30 68.30 0.0M
2025-01-20 67.00 67.70 67.00 67.70 0.0M
2025-01-17 67.00 67.00 67.00 67.00 0.0M
2025-01-16 66.80 67.50 66.80 67.00 0.0M
2025-01-15 66.70 66.80 66.70 66.80 0.0M
2025-01-14 66.80 66.80 66.80 66.80 0.0M
2025-01-13 67.70 67.80 66.80 66.90 0.0M
2025-01-10 67.20 68.30 67.20 67.80 0.0M
2025-01-09 69.00 69.00 68.60 68.60 0.0M
2025-01-08 69.00 69.00 69.00 69.00 0.0M
2025-01-07 69.00 69.00 68.60 69.00 0.0M
2025-01-06 69.30 69.40 68.90 68.90 0.0M
2025-01-03 69.00 69.10 69.00 69.10 0.0M
2025-01-02 69.60 69.60 69.00 69.10 0.0M