大恭化学

4706
🏛️ 中国台湾 →
27.45
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
2021-12-30 19.80 19.90 19.70 19.75 0.0M
2021-12-29 20.15 20.15 19.75 19.80 0.0M
2021-12-28 19.70 20.35 19.70 19.90 0.0M
2021-12-27 19.65 19.85 19.50 19.55 0.0M
2021-12-24 20.00 20.05 19.30 19.50 0.0M
2021-12-23 20.20 20.20 19.60 19.75 0.0M
2021-12-22 19.90 20.70 19.90 19.95 0.0M
2021-12-21 21.15 22.60 19.65 19.65 0.0M
2021-12-20 19.15 20.90 19.15 20.90 0.0M
2021-12-17 19.00 19.00 18.95 19.00 0.0M
2021-12-16 18.90 19.00 18.85 19.00 0.0M
2021-12-15 19.05 19.05 19.00 19.00 0.0M
2021-12-14 19.20 19.20 19.05 19.05 0.0M
2021-12-13 19.00 19.25 19.00 19.15 0.0M
2021-12-10 19.05 19.10 19.00 19.00 0.0M
2021-12-09 18.95 19.05 18.95 19.05 0.0M
2021-12-08 18.95 18.95 18.90 18.95 0.0M
2021-12-07 19.00 19.00 18.90 18.90 0.0M
2021-12-06 18.85 18.90 18.85 18.90 0.0M
2021-12-03 19.00 19.00 18.85 18.90 0.0M
2021-12-02 18.90 18.90 18.80 18.85 0.0M
2021-12-01 18.85 19.00 18.85 19.00 0.0M
2021-11-30 19.05 19.05 18.75 19.05 0.0M
2021-11-29 18.70 18.95 18.60 18.95 0.0M
2021-11-26 18.85 18.90 18.75 18.80 0.0M
2021-11-25 18.80 19.00 18.80 18.95 0.0M
2021-11-24 18.90 18.95 18.90 18.95 0.0M
2021-11-23 18.85 18.90 18.80 18.85 0.0M
2021-11-22 18.90 18.90 18.90 18.90 0.0M
2021-11-19 19.00 19.00 18.90 18.90 0.0M
2021-11-18 18.80 18.95 18.80 18.90 0.0M
2021-11-17 19.10 19.10 18.80 18.80 0.0M
2021-11-16 18.85 19.05 18.85 19.05 0.0M
2021-11-15 18.80 18.90 18.80 18.85 0.0M
2021-11-12 19.00 19.00 18.90 19.00 0.0M
2021-11-11 19.00 19.10 19.00 19.10 0.0M
2021-11-10 19.05 19.05 18.95 19.05 0.0M
2021-11-09 19.00 19.05 18.95 19.05 0.0M
2021-11-08 18.90 19.05 18.90 19.00 0.0M
2021-11-05 19.00 19.00 18.90 18.90 0.0M
2021-11-04 18.80 18.95 18.80 18.85 0.0M
2021-11-03 18.90 19.00 18.70 18.80 0.0M
2021-11-02 18.90 18.90 18.85 18.85 0.0M
2021-11-01 19.10 19.15 18.90 18.90 0.0M
2021-10-29 19.00 19.25 18.80 19.10 0.0M
2021-10-28 19.10 19.10 19.05 19.10 0.0M
2021-10-27 19.05 19.10 19.05 19.05 0.0M
2021-10-26 19.15 19.15 19.00 19.10 0.0M
2021-10-25 18.90 19.50 18.85 19.15 0.0M
2021-10-22 18.90 19.10 18.90 19.10 0.0M
2021-10-21 19.00 19.05 18.90 19.05 0.0M
2021-10-20 18.90 19.05 18.90 19.00 0.0M
2021-10-19 19.20 19.20 18.90 18.90 0.0M
2021-10-18 19.10 19.20 19.10 19.20 0.0M
2021-10-15 19.20 19.20 19.00 19.10 0.0M
2021-10-14 18.70 19.15 18.70 19.00 0.0M
2021-10-13 19.00 19.05 18.50 18.85 0.0M
2021-10-12 19.00 19.00 18.80 18.95 0.0M
2021-10-08 19.00 19.10 18.90 19.00 0.0M
2021-10-07 18.50 18.95 18.50 18.90 0.0M
2021-10-06 18.45 18.50 18.40 18.50 0.0M
2021-10-05 18.40 18.45 18.20 18.45 0.0M
2021-10-04 18.60 18.60 18.40 18.40 0.0M
2021-10-01 18.70 18.70 18.50 18.50 0.0M
2021-09-30 18.70 18.80 18.70 18.80 0.0M
2021-09-29 18.75 18.75 18.55 18.55 0.0M
2021-09-28 18.90 18.90 18.80 18.80 0.0M
2021-09-27 18.85 18.90 18.85 18.90 0.0M
2021-09-24 18.90 18.95 18.85 18.85 0.0M
2021-09-23 18.90 18.90 18.75 18.85 0.0M
2021-09-22 18.75 18.80 18.60 18.75 0.0M
2021-09-17 19.15 19.15 19.00 19.00 0.0M
2021-09-16 19.30 19.30 18.95 19.20 0.0M
2021-09-15 19.00 19.80 19.00 19.15 0.0M
2021-09-14 18.70 19.00 18.65 18.90 0.0M
2021-09-13 18.50 18.65 18.50 18.60 0.0M
2021-09-10 18.40 18.55 18.40 18.55 0.0M
2021-09-09 18.35 18.40 18.35 18.40 0.0M
2021-09-08 18.35 18.35 18.20 18.35 0.0M
2021-09-07 18.35 18.35 18.30 18.35 0.0M
2021-09-06 18.40 18.40 18.30 18.40 0.0M
2021-09-03 18.15 18.55 18.15 18.40 0.0M
2021-09-02 19.35 19.35 19.15 19.25 0.0M
2021-09-01 19.50 19.50 19.20 19.25 0.0M
2021-08-31 19.50 19.50 19.00 19.15 0.0M
2021-08-30 19.20 19.25 19.20 19.25 0.0M
2021-08-27 19.00 19.15 19.00 19.10 0.0M
2021-08-26 18.85 19.05 18.85 19.05 0.0M
2021-08-25 18.75 18.85 18.70 18.85 0.0M
2021-08-24 18.65 18.65 18.60 18.65 0.0M
2021-08-23 18.60 18.65 18.55 18.60 0.0M
2021-08-20 18.50 18.90 18.50 18.55 0.0M
2021-08-19 18.65 18.65 18.40 18.55 0.0M
2021-08-18 18.60 18.65 18.60 18.65 0.0M
2021-08-17 18.95 18.95 18.70 18.70 0.0M
2021-08-16 18.70 19.20 18.70 18.95 0.0M
2021-08-13 18.95 18.95 18.75 18.75 0.0M
2021-08-12 19.00 19.05 19.00 19.05 0.0M
2021-08-11 19.15 19.30 19.10 19.10 0.0M
2021-08-10 19.10 19.20 19.05 19.15 0.0M
2021-08-09 18.90 19.10 18.90 19.10 0.0M
2021-08-06 18.90 19.00 18.90 18.90 0.0M
2021-08-05 18.80 18.95 18.80 18.90 0.0M
2021-08-04 18.90 19.00 18.90 18.90 0.0M
2021-08-03 18.80 19.10 18.80 19.10 0.0M
2021-08-02 18.90 19.00 18.90 19.00 0.0M
2021-07-30 18.70 18.70 18.70 18.70 0.0M
2021-07-29 18.70 18.80 18.70 18.80 0.0M
2021-07-28 18.90 18.90 18.65 18.70 0.0M
2021-07-27 18.80 18.90 18.75 18.90 0.0M
2021-07-26 19.10 19.10 18.80 18.80 0.0M
2021-07-23 18.80 18.95 18.80 18.95 0.0M
2021-07-22 18.60 19.00 18.60 18.80 0.0M
2021-07-21 19.05 19.10 18.70 18.70 0.0M
2021-07-20 19.25 19.25 19.00 19.00 0.0M
2021-07-19 19.20 19.25 19.15 19.25 0.0M
2021-07-16 19.30 19.35 19.20 19.25 0.0M
2021-07-15 19.40 19.50 19.15 19.40 0.0M
2021-07-14 19.60 19.60 19.20 19.20 0.0M
2021-07-13 19.50 19.50 19.20 19.20 0.0M
2021-07-12 19.65 19.65 19.40 19.50 0.0M
2021-07-09 19.50 19.80 19.50 19.60 0.0M
2021-07-08 19.70 19.80 19.70 19.75 0.0M
2021-07-07 19.55 19.70 19.40 19.70 0.0M
2021-07-06 19.55 19.55 19.40 19.55 0.0M
2021-07-05 20.00 20.30 19.55 19.55 0.0M
2021-07-02 19.10 20.50 19.10 19.35 0.0M
2021-07-01 19.10 19.10 18.95 19.00 0.0M
2021-06-30 19.10 19.10 19.00 19.10 0.0M
2021-06-29 18.95 19.00 18.95 19.00 0.0M
2021-06-28 19.25 19.25 18.95 18.95 0.0M
2021-06-25 19.05 19.10 18.95 19.10 0.0M
2021-06-24 18.90 19.10 18.75 19.10 0.0M
2021-06-23 19.00 19.00 18.95 19.00 0.0M
2021-06-22 18.75 19.05 18.65 19.00 0.0M
2021-06-21 18.90 18.90 18.50 18.70 0.0M
2021-06-18 19.00 19.10 18.90 18.90 0.0M
2021-06-17 18.70 19.10 18.70 19.10 0.0M
2021-06-16 18.85 18.85 18.70 18.75 0.0M
2021-06-15 18.80 18.90 18.75 18.80 0.0M
2021-06-11 18.85 18.95 18.70 18.90 0.0M
2021-06-10 18.80 19.00 18.60 18.90 0.0M
2021-06-09 18.55 18.55 18.45 18.50 0.0M
2021-06-08 18.60 18.65 18.55 18.55 0.0M
2021-06-07 18.50 18.60 18.40 18.60 0.0M
2021-06-04 18.60 18.60 18.50 18.55 0.0M
2021-06-03 18.45 18.55 18.40 18.55 0.0M
2021-06-02 18.40 18.60 18.40 18.45 0.0M
2021-06-01 18.50 18.50 18.40 18.40 0.0M
2021-05-31 18.50 18.50 18.30 18.40 0.0M
2021-05-28 18.40 18.90 18.30 18.50 0.0M
2021-05-27 18.25 18.40 18.20 18.30 0.0M
2021-05-26 18.25 18.40 18.25 18.30 0.0M
2021-05-25 18.35 18.50 18.30 18.30 0.0M
2021-05-24 18.15 18.30 18.15 18.20 0.0M
2021-05-21 18.10 18.30 18.10 18.25 0.0M
2021-05-20 18.50 18.50 18.10 18.10 0.0M
2021-05-19 18.10 18.25 18.00 18.20 0.0M
2021-05-18 17.80 18.10 17.80 18.10 0.0M
2021-05-17 17.80 17.90 17.30 17.80 0.0M
2021-05-14 18.15 18.20 17.85 17.95 0.0M
2021-05-13 17.65 18.45 17.40 18.45 0.0M
2021-05-12 19.00 19.00 17.60 18.10 0.0M
2021-05-11 19.00 19.05 18.70 19.00 0.0M
2021-05-10 19.00 19.45 19.00 19.25 0.0M
2021-05-07 19.00 19.05 19.00 19.00 0.0M
2021-05-06 19.80 19.80 19.00 19.00 0.0M
2021-05-05 19.10 19.50 18.80 19.35 0.0M
2021-05-04 19.70 19.75 18.10 19.10 0.0M
2021-05-03 20.20 20.20 19.80 19.80 0.0M
2021-04-29 20.10 20.30 19.85 20.00 0.0M
2021-04-28 20.25 20.40 20.00 20.05 0.0M
2021-04-27 20.80 20.80 20.10 20.20 0.0M
2021-04-26 20.75 21.00 20.50 20.85 0.0M
2021-04-23 20.80 21.50 20.55 20.75 0.0M
2021-04-22 19.80 20.95 19.80 20.95 0.0M
2021-04-21 19.00 19.05 18.90 19.05 0.0M
2021-04-20 19.15 19.20 19.00 19.05 0.0M
2021-04-19 18.85 19.15 18.85 19.00 0.0M
2021-04-16 18.80 18.85 18.80 18.85 0.0M
2021-04-15 18.50 18.85 18.45 18.80 0.0M
2021-04-14 18.70 18.70 18.05 18.30 0.0M
2021-04-13 19.00 19.10 18.65 18.65 0.0M
2021-04-12 19.05 19.10 18.80 19.00 0.0M
2021-04-09 18.00 18.80 18.00 18.70 0.0M
2021-04-08 17.80 18.00 17.80 18.00 0.0M
2021-04-07 17.60 17.90 17.60 17.70 0.0M
2021-04-06 17.65 17.70 17.50 17.55 0.0M
2021-04-01 17.70 17.70 17.65 17.65 0.0M
2021-03-31 17.65 17.80 17.65 17.70 0.0M
2021-03-30 17.70 17.70 17.70 17.70 0.0M
2021-03-29 17.80 17.80 17.70 17.70 0.0M
2021-03-26 17.45 18.00 17.45 17.70 0.0M
2021-03-25 17.50 17.50 17.45 17.45 0.0M
2021-03-24 17.40 17.50 17.40 17.50 0.0M
2021-03-23 17.50 17.50 17.40 17.40 0.0M
2021-03-22 17.50 17.55 17.50 17.50 0.0M
2021-03-19 17.40 17.40 17.40 17.40 0.0M
2021-03-18 17.50 17.50 17.45 17.45 0.0M
2021-03-17 17.60 17.70 17.35 17.50 0.0M
2021-03-16 17.70 17.70 17.65 17.70 0.0M
2021-03-15 17.50 17.80 17.50 17.70 0.0M
2021-03-12 17.50 17.50 17.30 17.50 0.0M
2021-03-11 17.40 17.40 17.40 17.40 0.0M
2021-03-10 17.35 17.40 17.30 17.30 0.0M
2021-03-09 17.30 17.55 17.30 17.30 0.0M
2021-03-08 17.30 17.50 17.25 17.30 0.0M
2021-03-05 17.30 17.30 17.15 17.20 0.0M
2021-03-04 17.10 17.25 17.10 17.25 0.0M
2021-03-03 17.20 17.20 17.00 17.00 0.0M
2021-03-02 17.50 17.50 17.20 17.20 0.0M
2021-02-26 17.35 17.45 17.35 17.35 0.0M
2021-02-25 17.45 17.50 17.40 17.50 0.0M
2021-02-24 17.60 17.60 17.30 17.40 0.0M
2021-02-23 17.25 17.65 17.25 17.65 0.0M
2021-02-22 17.25 17.25 17.15 17.25 0.0M
2021-02-19 17.20 17.25 17.10 17.25 0.0M
2021-02-18 17.05 17.25 17.05 17.25 0.0M
2021-02-17 17.00 17.00 16.85 16.90 0.0M
2021-02-05 16.75 16.80 16.75 16.80 0.0M
2021-02-04 16.80 16.80 16.70 16.70 0.0M
2021-02-03 16.80 16.80 16.70 16.70 0.0M
2021-02-02 16.60 16.80 16.60 16.70 0.0M
2021-02-01 16.70 16.70 16.50 16.70 0.0M
2021-01-29 16.80 16.80 16.70 16.80 0.0M
2021-01-28 16.85 16.85 16.80 16.80 0.0M
2021-01-27 16.85 17.00 16.85 16.85 0.0M
2021-01-26 16.75 16.75 16.75 16.75 0.0M
2021-01-25 16.70 16.80 16.70 16.70 0.0M
2021-01-22 16.80 16.80 16.70 16.70 0.0M
2021-01-21 16.85 16.85 16.75 16.80 0.0M
2021-01-20 16.85 17.00 16.85 16.85 0.0M
2021-01-19 17.00 17.00 16.80 16.80 0.0M
2021-01-18 16.80 16.90 16.80 16.90 0.0M
2021-01-15 17.20 17.30 17.00 17.00 0.0M
2021-01-14 17.25 17.25 17.05 17.20 0.0M
2021-01-13 17.35 17.55 17.25 17.25 0.0M
2021-01-12 17.25 17.35 17.25 17.30 0.0M
2021-01-11 17.05 17.45 17.05 17.30 0.0M
2021-01-08 17.00 17.10 16.65 17.00 0.0M
2021-01-07 16.80 16.90 16.80 16.80 0.0M
2021-01-06 17.00 17.00 16.70 16.80 0.0M
2021-01-05 17.10 17.10 17.00 17.00 0.0M
2021-01-04 17.00 17.10 16.95 17.10 0.0M