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
2022-12-30 70.00 70.70 69.80 70.30 0.0M
2022-12-29 70.20 70.20 70.20 70.20 0.0M
2022-12-28 71.10 71.20 70.20 70.20 0.0M
2022-12-27 71.50 71.50 70.40 71.10 0.0M
2022-12-26 72.00 72.00 70.20 71.00 0.1M
2022-12-23 69.90 70.00 69.80 70.00 0.0M
2022-12-22 69.80 70.40 69.80 70.40 0.0M
2022-12-21 69.40 69.70 69.40 69.60 0.0M
2022-12-20 70.60 70.70 69.20 69.20 0.0M
2022-12-19 70.20 70.20 70.10 70.10 0.0M
2022-12-16 71.10 71.10 70.00 70.20 0.0M
2022-12-15 71.00 71.70 71.00 71.00 0.0M
2022-12-14 71.20 71.60 71.00 71.60 0.0M
2022-12-13 71.10 71.50 71.10 71.20 0.0M
2022-12-12 71.50 71.60 71.30 71.60 0.0M
2022-12-09 71.30 72.00 71.20 71.60 0.0M
2022-12-08 71.30 72.20 71.30 71.50 0.0M
2022-12-07 72.30 72.30 71.20 72.10 0.0M
2022-12-06 71.10 72.70 71.10 72.30 0.0M
2022-12-05 70.70 72.50 70.70 72.40 0.0M
2022-12-02 70.50 70.90 70.50 70.80 0.0M
2022-12-01 70.50 70.50 70.20 70.40 0.0M
2022-11-30 70.50 70.50 70.10 70.50 0.0M
2022-11-29 69.60 70.00 69.60 70.00 0.0M
2022-11-28 70.10 70.10 69.10 69.70 0.0M
2022-11-25 70.60 70.60 70.10 70.10 0.0M
2022-11-24 69.00 69.90 69.00 69.70 0.0M
2022-11-23 68.80 69.10 68.70 69.00 0.0M
2022-11-22 68.80 68.80 68.20 68.70 0.0M
2022-11-21 68.50 68.80 68.50 68.70 0.0M
2022-11-18 68.00 68.50 67.80 68.50 0.0M
2022-11-17 67.80 68.30 67.80 68.30 0.0M
2022-11-16 68.80 68.80 67.80 67.80 0.0M
2022-11-15 68.20 68.70 67.80 68.50 0.1M
2022-11-14 67.50 67.60 67.20 67.50 0.5M
2022-11-11 66.90 66.90 66.30 66.30 0.0M
2022-11-10 66.00 66.00 66.00 66.00 0.0M
2022-11-09 65.00 66.30 65.00 65.80 0.5M
2022-11-08 65.00 65.10 64.80 65.00 0.5M
2022-11-07 65.00 65.00 65.00 65.00 0.0M
2022-11-04 64.80 65.00 64.70 65.00 0.0M
2022-11-03 64.70 64.70 64.70 64.70 0.0M
2022-11-02 64.90 64.90 64.90 64.90 0.0M
2022-11-01 64.80 64.80 64.80 64.80 0.0M
2022-10-31 64.50 64.80 64.50 64.60 0.0M
2022-10-28 65.00 65.00 65.00 65.00 0.0M
2022-10-27 65.00 65.00 64.90 65.00 0.0M
2022-10-26 64.70 64.90 64.70 64.90 0.0M
2022-10-25 65.00 65.00 64.40 65.00 0.0M
2022-10-24 65.00 65.10 64.30 65.00 0.0M
2022-10-21 65.00 65.00 64.70 65.00 0.0M
2022-10-20 65.20 65.30 65.00 65.30 0.0M
2022-10-19 66.30 66.30 65.50 66.20 0.0M
2022-10-18 66.20 66.70 65.80 66.30 0.0M
2022-10-17 66.50 66.60 66.00 66.50 0.0M
2022-10-14 66.60 67.90 66.60 66.60 0.0M
2022-10-13 67.20 67.30 66.00 66.60 0.0M
2022-10-12 66.10 67.20 66.10 67.20 0.0M
2022-10-11 67.40 67.40 67.30 67.30 0.0M
2022-10-07 67.50 67.90 67.50 67.70 0.0M
2022-10-06 67.50 67.90 67.50 67.50 0.0M
2022-10-05 67.60 67.60 67.50 67.50 0.0M
2022-10-04 67.60 67.60 67.00 67.60 0.0M
2022-10-03 66.90 67.00 66.90 67.00 0.0M
2022-09-30 67.10 67.10 67.00 67.00 0.0M
2022-09-29 66.20 67.00 66.20 67.00 0.0M
2022-09-28 66.80 67.30 65.90 67.10 0.0M
2022-09-27 67.60 67.60 67.60 67.60 0.0M
2022-09-26 67.00 67.00 66.60 66.90 0.0M
2022-09-23 67.70 68.00 67.70 68.00 0.0M
2022-09-22 67.70 67.70 67.20 67.70 0.0M
2022-09-21 67.80 67.80 67.70 67.70 0.0M
2022-09-20 68.00 68.00 67.70 67.80 0.0M
2022-09-19 68.00 68.00 67.50 67.70 0.0M
2022-09-16 68.20 68.50 67.80 67.80 0.1M
2022-09-15 67.80 68.30 67.80 68.20 0.0M
2022-09-14 67.60 68.30 67.60 68.10 0.0M
2022-09-13 68.20 68.40 68.00 68.40 0.0M
2022-09-12 68.00 68.20 68.00 68.20 0.0M
2022-09-08 68.00 68.00 68.00 68.00 0.0M
2022-09-07 68.00 68.40 67.70 68.40 0.0M
2022-09-06 68.00 68.50 68.00 68.50 0.0M
2022-09-05 68.60 68.70 68.00 68.00 0.0M
2022-09-02 70.50 70.80 70.50 70.70 0.0M
2022-09-01 70.90 70.90 70.50 70.70 0.0M
2022-08-31 70.70 71.00 70.70 71.00 0.0M
2022-08-30 70.70 71.00 70.50 70.70 0.0M
2022-08-29 71.50 71.50 70.60 70.70 0.0M
2022-08-26 71.50 71.80 71.50 71.70 0.0M
2022-08-25 71.00 71.60 71.00 71.50 0.0M
2022-08-24 71.00 71.30 71.00 71.30 0.0M
2022-08-23 71.00 71.60 71.00 71.00 0.0M
2022-08-22 70.30 70.70 70.30 70.70 0.0M
2022-08-19 69.80 70.80 69.20 70.30 0.0M
2022-08-18 69.10 69.60 69.00 69.60 0.0M
2022-08-17 69.30 69.40 69.00 69.10 0.4M
2022-08-16 69.00 69.20 68.60 69.20 0.0M
2022-08-15 69.00 69.00 68.60 68.60 0.1M
2022-08-11 68.60 68.70 68.00 68.50 0.0M
2022-08-10 67.90 68.40 67.90 68.40 0.0M
2022-08-09 68.40 68.50 68.20 68.20 0.0M
2022-08-08 68.00 68.70 67.70 68.50 0.0M
2022-08-05 67.70 68.30 67.70 67.70 0.0M
2022-08-04 67.30 68.50 67.30 67.70 0.0M
2022-08-03 67.90 68.00 67.40 67.40 0.0M
2022-08-02 67.70 68.20 67.70 68.20 0.0M
2022-08-01 68.50 68.50 68.00 68.30 0.0M
2022-07-29 68.30 68.50 68.00 68.50 0.0M
2022-07-28 68.80 68.80 68.40 68.80 0.0M
2022-07-27 68.50 68.90 68.30 68.70 0.0M
2022-07-26 69.00 69.00 68.40 68.90 0.0M
2022-07-25 69.00 69.50 68.80 69.00 0.0M
2022-07-22 69.00 69.40 68.50 69.00 0.0M
2022-07-21 68.60 69.20 68.60 69.00 0.0M
2022-07-20 69.30 69.50 68.60 68.60 0.1M
2022-07-19 69.30 69.60 69.30 69.30 0.0M
2022-07-18 69.80 69.80 68.40 69.30 0.0M
2022-07-15 70.50 70.70 69.80 69.80 0.0M
2022-07-14 70.10 70.80 70.10 70.50 0.0M
2022-07-13 70.00 71.20 70.00 71.10 0.0M
2022-07-12 71.10 71.80 70.10 70.70 0.0M
2022-07-11 72.60 72.70 71.00 71.80 0.0M
2022-07-08 73.60 73.60 72.50 72.80 0.0M
2022-07-07 73.50 73.70 71.60 73.60 0.0M
2022-07-06 74.10 74.20 72.50 73.50 0.0M
2022-07-05 74.50 75.50 72.80 74.10 0.0M
2022-07-04 74.00 74.20 71.40 73.50 0.0M
2022-07-01 73.10 74.20 72.00 73.40 0.0M
2022-06-30 75.90 76.10 73.50 73.50 0.0M
2022-06-29 75.90 76.20 75.40 75.90 0.0M
2022-06-28 76.00 76.00 75.90 75.90 0.0M
2022-06-27 76.20 76.50 75.30 75.90 0.1M
2022-06-24 76.20 76.60 76.10 76.20 0.1M
2022-06-23 76.10 76.70 75.70 76.10 0.0M
2022-06-22 77.10 79.30 75.70 76.10 0.1M
2022-06-21 77.20 77.20 76.00 76.80 0.0M
2022-06-20 77.50 77.50 76.40 76.50 0.0M
2022-06-17 76.80 76.90 76.80 76.90 0.0M
2022-06-16 77.80 77.80 76.10 76.90 0.0M
2022-06-15 77.00 77.20 76.90 77.20 0.0M
2022-06-14 77.10 77.10 76.80 77.00 0.0M
2022-06-13 78.10 78.10 76.90 77.10 0.0M
2022-06-10 78.00 78.10 77.60 78.00 0.0M
2022-06-09 78.00 78.10 78.00 78.10 0.0M
2022-06-08 78.00 78.20 78.00 78.20 0.0M
2022-06-07 77.80 78.70 77.80 78.00 0.0M
2022-06-06 78.40 78.40 77.80 78.40 0.0M
2022-06-02 79.50 79.50 78.00 78.00 0.0M
2022-06-01 79.30 79.30 79.00 79.30 0.0M
2022-05-31 79.50 79.50 79.00 79.30 0.0M
2022-05-30 79.70 79.90 79.40 79.50 0.0M
2022-05-27 79.10 79.50 78.80 79.20 0.0M
2022-05-26 77.70 78.80 77.70 78.80 0.0M
2022-05-25 78.80 78.80 78.80 78.80 0.0M
2022-05-24 78.40 78.80 78.00 78.80 0.0M
2022-05-23 78.80 78.90 78.80 78.90 0.0M
2022-05-20 78.70 78.90 78.70 78.90 0.0M
2022-05-19 78.00 78.80 78.00 78.80 0.0M
2022-05-18 78.80 78.90 78.60 78.80 0.0M
2022-05-17 78.60 78.80 78.60 78.80 0.0M
2022-05-16 78.10 78.60 78.10 78.60 0.0M
2022-05-13 77.10 77.90 77.00 77.90 0.0M
2022-05-12 77.40 77.60 77.40 77.60 0.0M
2022-05-11 78.60 78.70 78.40 78.70 0.0M
2022-05-10 77.20 78.70 77.20 78.70 0.0M
2022-05-09 78.70 79.80 78.70 78.70 0.0M
2022-05-06 76.80 78.70 76.80 78.70 0.0M
2022-05-05 78.30 78.70 78.10 78.70 0.0M
2022-05-04 78.10 79.00 78.10 79.00 0.0M
2022-05-03 79.00 79.10 78.10 79.00 0.0M
2022-04-29 77.90 79.00 77.90 79.00 0.0M
2022-04-28 77.50 79.00 77.50 79.00 0.0M
2022-04-26 79.40 79.40 78.00 78.50 0.0M
2022-04-25 79.40 79.40 77.70 77.70 0.0M
2022-04-22 78.30 79.80 78.30 79.80 0.0M
2022-04-21 79.80 79.80 79.80 79.80 0.0M
2022-04-20 78.50 79.00 78.50 79.00 0.0M
2022-04-19 78.00 78.50 78.00 78.50 0.0M
2022-04-18 78.70 78.70 78.50 78.50 0.0M
2022-04-15 78.60 79.10 78.50 78.50 0.0M
2022-04-14 81.30 81.30 81.00 81.30 0.0M
2022-04-13 81.10 81.20 80.70 81.20 0.4M
2022-04-12 80.80 81.10 80.40 81.10 0.0M
2022-04-11 82.30 82.30 80.80 80.80 0.0M
2022-04-08 80.40 81.30 80.40 81.30 0.0M
2022-04-07 80.80 80.80 80.80 80.80 0.0M
2022-04-06 82.50 82.50 80.00 80.80 0.1M
2022-04-01 83.00 84.00 83.00 83.10 0.0M
2022-03-31 83.50 83.50 83.10 83.10 0.0M
2022-03-30 83.30 84.00 83.30 83.60 0.0M
2022-03-29 82.70 83.30 82.70 83.30 0.0M
2022-03-28 83.30 83.60 83.30 83.30 0.0M
2022-03-25 83.70 83.70 83.60 83.60 0.0M
2022-03-24 83.70 83.70 83.50 83.50 0.0M
2022-03-23 83.80 83.90 83.70 83.80 0.0M
2022-03-22 84.00 84.20 84.00 84.20 0.0M
2022-03-21 84.00 84.20 83.80 84.20 0.0M
2022-03-18 84.00 84.00 83.80 83.90 0.0M
2022-03-17 84.00 84.20 83.80 84.00 0.0M
2022-03-16 83.60 84.00 83.50 84.00 0.0M
2022-03-15 84.00 85.80 84.00 84.00 0.0M
2022-03-14 84.10 84.30 83.90 84.00 0.0M
2022-03-11 85.40 85.40 83.30 83.90 0.0M
2022-03-10 83.00 83.00 82.70 82.90 0.0M
2022-03-09 82.20 82.70 82.10 82.20 0.1M
2022-03-08 82.90 82.90 82.30 82.40 0.0M
2022-03-07 84.40 84.40 83.00 83.10 0.0M
2022-03-04 84.00 84.00 83.30 83.80 0.1M
2022-03-03 84.40 84.40 84.30 84.40 0.0M
2022-03-02 84.50 84.50 84.00 84.50 0.0M
2022-03-01 84.00 84.50 84.00 84.30 0.0M
2022-02-25 84.20 84.30 83.80 84.20 0.1M
2022-02-24 84.50 84.50 84.00 84.40 0.0M
2022-02-23 84.20 84.80 84.20 84.50 0.0M
2022-02-22 84.50 85.00 84.30 84.60 0.0M
2022-02-21 84.40 84.60 84.40 84.60 0.0M
2022-02-18 84.30 84.60 84.30 84.50 0.0M
2022-02-17 84.20 84.60 84.20 84.40 0.0M
2022-02-16 84.30 84.50 84.10 84.20 0.1M
2022-02-15 84.50 84.60 84.30 84.40 0.0M
2022-02-14 84.60 84.60 84.30 84.50 0.0M
2022-02-11 84.50 84.70 84.50 84.60 0.0M
2022-02-10 84.50 84.60 84.40 84.60 0.0M
2022-02-09 84.70 85.00 84.20 84.20 0.1M
2022-02-08 84.50 85.60 84.50 84.70 0.0M
2022-02-07 84.50 84.50 84.50 84.50 0.0M
2022-01-26 84.80 84.90 84.70 84.80 0.0M
2022-01-25 85.20 85.20 84.70 84.70 0.1M
2022-01-24 85.00 85.50 85.00 85.10 0.0M
2022-01-21 85.20 85.40 85.10 85.10 0.1M
2022-01-20 85.50 86.00 85.20 85.40 0.0M
2022-01-19 85.50 85.60 85.50 85.50 0.0M
2022-01-18 85.50 86.30 85.40 86.30 0.1M
2022-01-17 85.80 85.80 85.20 85.50 0.1M
2022-01-14 86.00 86.00 85.70 85.70 0.0M
2022-01-13 86.00 86.00 85.80 85.90 0.0M
2022-01-12 85.70 86.00 85.50 86.00 0.0M
2022-01-11 85.80 86.20 85.70 86.20 0.0M
2022-01-10 85.30 85.80 85.30 85.80 0.0M
2022-01-07 86.10 86.30 85.30 85.80 0.1M
2022-01-06 86.20 86.40 86.00 86.40 0.0M
2022-01-05 86.10 86.40 86.10 86.10 0.0M
2022-01-04 85.60 86.60 85.60 86.00 0.0M
2022-01-03 85.70 86.10 85.70 86.10 0.0M