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
2023-12-29 28.10 28.10 28.00 28.00 0.0M
2023-12-28 27.95 27.95 27.80 27.80 0.0M
2023-12-27 27.70 28.00 27.70 27.95 0.0M
2023-12-26 27.65 27.95 27.65 27.95 0.0M
2023-12-25 27.50 28.00 27.50 27.60 0.0M
2023-12-22 28.00 28.00 27.60 27.60 0.0M
2023-12-21 27.50 28.00 27.50 27.60 0.0M
2023-12-20 27.60 27.60 27.60 27.60 0.0M
2023-12-19 27.60 27.85 27.50 27.60 0.0M
2023-12-18 27.75 27.75 27.00 27.60 0.0M
2023-12-15 28.15 28.15 27.75 27.75 0.0M
2023-12-14 28.35 28.35 28.20 28.25 0.0M
2023-12-13 28.45 28.45 28.35 28.35 0.0M
2023-12-12 28.75 28.80 28.45 28.45 0.0M
2023-12-11 28.90 28.90 28.30 28.40 0.0M
2023-12-08 28.50 28.60 28.40 28.40 0.0M
2023-12-07 28.50 28.75 28.35 28.50 0.0M
2023-12-06 28.70 28.85 28.30 28.50 0.0M
2023-12-05 28.75 28.75 28.45 28.60 0.0M
2023-12-04 29.00 29.60 28.55 28.75 0.0M
2023-12-01 29.45 29.45 28.80 29.15 0.0M
2023-11-30 27.40 29.50 27.40 29.35 0.0M
2023-11-29 27.45 27.50 27.40 27.40 0.0M
2023-11-28 27.20 27.70 27.15 27.45 0.0M
2023-11-27 27.80 27.80 27.15 27.15 0.0M
2023-11-24 28.25 28.40 27.50 27.50 0.0M
2023-11-23 26.80 28.00 26.55 28.00 0.0M
2023-11-22 26.00 27.05 26.00 26.45 0.0M
2023-11-21 26.20 26.30 26.15 26.25 0.0M
2023-11-20 27.00 27.00 26.30 26.30 0.0M
2023-11-17 25.30 27.75 25.30 26.90 0.0M
2023-11-16 25.60 25.60 25.00 25.40 0.0M
2023-11-15 27.35 27.35 25.85 25.85 0.0M
2023-11-14 27.50 27.75 27.05 27.35 0.0M
2023-11-13 28.35 28.35 27.60 27.60 0.0M
2023-11-10 28.15 28.50 28.00 28.35 0.0M
2023-11-09 27.35 28.15 27.00 28.15 0.0M
2023-11-08 27.05 27.90 27.05 27.40 0.0M
2023-11-07 26.85 27.90 26.80 27.00 0.0M
2023-11-06 28.05 28.05 26.50 26.85 0.0M
2023-11-03 28.35 28.35 28.00 28.05 0.0M
2023-11-02 28.40 28.40 27.90 28.35 0.0M
2023-11-01 28.20 28.20 27.40 27.60 0.0M
2023-10-31 28.45 28.45 27.30 27.60 0.0M
2023-10-30 28.05 28.70 28.00 28.45 0.0M
2023-10-27 28.10 28.50 28.00 28.05 0.0M
2023-10-26 28.70 29.05 28.25 28.30 0.0M
2023-10-25 29.55 29.90 28.90 29.05 0.0M
2023-10-24 29.40 29.40 28.60 29.40 0.0M
2023-10-23 30.10 30.65 28.90 28.90 0.0M
2023-10-20 29.90 30.15 29.60 30.10 0.0M
2023-10-19 30.45 30.80 29.70 29.90 0.0M
2023-10-18 30.35 30.80 29.70 30.30 0.0M
2023-10-17 29.05 31.20 28.60 30.40 0.0M
2023-10-16 29.00 29.25 28.50 28.95 0.0M
2023-10-13 29.05 29.30 28.25 29.00 0.0M
2023-10-12 29.60 30.05 28.90 29.00 0.0M
2023-10-11 30.80 30.80 28.95 29.40 0.0M
2023-10-06 28.10 30.80 27.75 30.50 0.0M
2023-10-05 28.75 28.75 27.90 28.10 0.0M
2023-10-04 28.80 28.80 27.50 28.00 0.0M
2023-10-03 29.50 29.50 28.80 28.80 0.0M
2023-10-02 29.30 30.60 29.30 29.50 0.0M
2023-09-28 27.30 29.95 27.30 29.00 0.0M
2023-09-27 27.45 28.35 27.10 28.05 0.0M
2023-09-26 26.35 28.50 26.35 27.00 0.0M
2023-09-25 25.80 26.80 25.80 26.35 0.0M
2023-09-22 25.60 26.10 25.55 25.90 0.0M
2023-09-21 26.00 26.20 25.55 25.90 0.0M
2023-09-20 26.60 26.60 25.40 26.20 0.0M
2023-09-19 29.65 29.65 26.65 26.65 0.0M
2023-09-18 29.75 29.95 29.45 29.60 0.0M
2023-09-15 29.65 30.20 29.50 30.05 0.0M
2023-09-14 29.20 29.60 28.55 29.60 0.0M
2023-09-13 27.00 29.15 26.50 28.65 0.0M
2023-09-12 26.65 28.70 25.30 27.00 0.0M
2023-09-11 25.20 26.60 25.10 26.50 0.0M
2023-09-08 24.55 25.65 24.45 25.00 0.0M
2023-09-07 25.00 25.00 23.80 24.50 0.0M
2023-09-06 25.30 25.45 24.70 25.00 0.0M
2023-09-05 25.00 25.50 24.90 25.05 0.0M
2023-09-04 25.10 27.50 24.80 25.00 0.0M
2023-09-01 23.30 25.05 22.70 25.05 0.0M
2023-08-31 21.80 23.50 21.65 23.30 0.0M
2023-08-30 21.25 22.30 21.25 21.80 0.0M
2023-08-29 21.55 21.80 21.20 21.20 0.0M
2023-08-28 21.15 21.40 21.05 21.35 0.0M
2023-08-25 21.00 21.35 21.00 21.15 0.0M
2023-08-24 21.90 21.90 21.00 21.20 0.0M
2023-08-23 23.00 23.10 21.50 21.75 0.0M
2023-08-22 22.40 23.10 22.10 23.00 0.0M
2023-08-21 21.45 22.40 21.30 22.35 0.0M
2023-08-18 21.10 21.50 21.10 21.50 0.0M
2023-08-17 21.00 21.30 20.90 21.25 0.0M
2023-08-16 21.00 21.55 20.75 21.30 0.0M
2023-08-15 21.60 21.60 20.70 21.50 0.0M
2023-08-14 21.00 21.60 20.85 21.50 0.0M
2023-08-11 20.80 21.25 20.00 21.00 0.0M
2023-08-10 19.55 20.70 19.40 20.70 0.0M
2023-08-09 19.80 20.20 19.50 19.85 0.0M
2023-08-08 19.05 19.80 19.05 19.80 0.0M
2023-08-07 18.90 19.20 18.85 19.10 0.0M
2023-08-04 19.00 19.00 18.90 18.90 0.0M
2023-08-02 19.20 19.20 19.05 19.05 0.0M
2023-08-01 19.00 19.05 19.00 19.00 0.0M
2023-07-31 19.00 19.05 18.90 19.05 0.0M
2023-07-27 19.10 19.10 18.90 19.10 0.0M
2023-07-26 19.20 19.20 19.20 19.20 0.0M
2023-07-25 19.15 19.20 18.60 19.20 0.0M
2023-07-24 19.15 19.15 19.10 19.15 0.0M
2023-07-21 18.85 18.85 18.85 18.85 0.0M
2023-07-20 18.65 18.90 18.60 18.90 0.0M
2023-07-19 18.75 18.80 18.70 18.70 0.0M
2023-07-18 18.30 19.10 18.30 18.80 0.0M
2023-07-17 18.60 18.60 17.95 18.30 0.0M
2023-07-14 18.60 18.90 18.60 18.85 0.0M
2023-07-13 19.30 19.35 19.10 19.25 0.0M
2023-07-12 19.20 19.30 19.20 19.30 0.0M
2023-07-11 19.10 19.30 19.10 19.30 0.0M
2023-07-10 19.20 19.20 19.00 19.05 0.0M
2023-07-07 19.20 19.20 19.05 19.10 0.0M
2023-07-06 19.50 19.50 19.00 19.20 0.0M
2023-07-05 19.50 19.55 19.50 19.50 0.0M
2023-07-04 19.40 19.50 19.30 19.50 0.0M
2023-07-03 19.50 19.60 19.30 19.35 0.0M
2023-06-30 19.80 19.85 19.40 19.40 0.0M
2023-06-29 19.75 20.00 19.65 19.65 0.0M
2023-06-28 19.85 19.95 19.85 19.90 0.0M
2023-06-27 20.30 20.30 19.85 19.85 0.0M
2023-06-26 20.50 20.50 20.00 20.40 0.0M
2023-06-21 20.65 21.25 20.50 20.50 0.0M
2023-06-20 20.00 20.50 19.95 20.50 0.0M
2023-06-19 20.40 20.50 20.00 20.05 0.0M
2023-06-16 20.15 21.00 19.90 20.00 0.0M
2023-06-15 19.80 20.20 19.60 20.20 0.0M
2023-06-14 20.00 20.10 19.65 19.80 0.0M
2023-06-13 18.90 19.65 18.90 19.65 0.0M
2023-06-12 19.00 19.00 18.50 18.90 0.0M
2023-06-09 19.10 19.10 18.90 19.00 0.0M
2023-06-08 19.40 19.40 19.10 19.15 0.0M
2023-06-07 19.60 19.60 19.35 19.40 0.0M
2023-06-06 19.60 19.60 19.35 19.40 0.0M
2023-06-05 20.15 20.15 19.55 19.85 0.0M
2023-06-02 19.50 20.15 18.90 20.00 0.0M
2023-06-01 18.60 19.35 18.55 19.30 0.0M
2023-05-31 18.85 19.00 18.25 18.90 0.0M
2023-05-30 19.50 19.50 18.55 18.95 0.0M
2023-05-29 19.40 19.70 19.05 19.60 0.0M
2023-05-26 18.60 20.10 18.60 19.00 0.0M
2023-05-25 18.45 18.90 18.35 18.35 0.0M
2023-05-24 17.85 18.50 17.70 18.30 0.0M
2023-05-23 17.45 18.05 17.45 17.85 0.0M
2023-05-22 17.30 17.40 17.25 17.40 0.0M
2023-05-19 17.25 17.30 17.20 17.30 0.0M
2023-05-18 17.25 17.30 17.20 17.20 0.0M
2023-05-17 17.30 17.30 17.20 17.25 0.0M
2023-05-16 17.20 17.40 17.20 17.25 0.0M
2023-05-15 17.40 17.45 17.25 17.25 0.0M
2023-05-12 17.50 17.50 17.45 17.45 0.0M
2023-05-11 17.50 17.50 17.45 17.45 0.0M
2023-05-10 17.45 17.55 17.45 17.50 0.0M
2023-05-09 17.50 17.50 17.45 17.45 0.0M
2023-05-08 17.45 17.55 17.45 17.45 0.0M
2023-05-05 17.45 17.50 17.40 17.40 0.0M
2023-05-04 17.60 17.60 17.30 17.40 0.0M
2023-05-03 17.45 17.65 17.35 17.50 0.0M
2023-05-02 17.45 17.50 17.40 17.45 0.0M
2023-04-28 17.65 17.65 17.35 17.45 0.0M
2023-04-27 17.35 18.10 17.35 17.45 0.0M
2023-04-26 17.15 17.30 17.15 17.20 0.0M
2023-04-25 17.35 17.45 17.15 17.15 0.0M
2023-04-24 17.25 17.35 17.25 17.25 0.0M
2023-04-21 17.30 17.30 17.20 17.25 0.0M
2023-04-20 17.35 17.35 17.30 17.30 0.0M
2023-04-19 17.35 17.40 17.35 17.35 0.0M
2023-04-18 17.35 17.50 17.35 17.35 0.0M
2023-04-17 17.35 17.45 17.35 17.45 0.0M
2023-04-14 17.25 17.40 17.20 17.35 0.0M
2023-04-13 17.25 17.25 17.20 17.20 0.0M
2023-04-12 17.10 17.20 17.10 17.20 0.0M
2023-04-11 17.05 17.30 17.05 17.15 0.0M
2023-04-10 17.30 17.35 17.05 17.20 0.0M
2023-04-07 17.10 17.20 17.05 17.05 0.0M
2023-04-06 17.10 17.10 17.00 17.10 0.0M
2023-03-31 17.20 17.20 17.10 17.20 0.0M
2023-03-30 17.10 17.15 17.10 17.10 0.0M
2023-03-29 17.10 17.10 17.10 17.10 0.0M
2023-03-28 17.20 17.20 17.15 17.15 0.0M
2023-03-27 17.35 17.35 17.25 17.25 0.0M
2023-03-24 17.50 17.50 17.40 17.40 0.0M
2023-03-23 17.45 17.50 17.45 17.50 0.0M
2023-03-22 17.45 17.45 17.45 17.45 0.0M
2023-03-21 17.50 17.50 17.40 17.40 0.0M
2023-03-20 17.35 17.40 17.35 17.35 0.0M
2023-03-17 17.30 17.65 17.30 17.50 0.0M
2023-03-16 17.40 17.40 17.25 17.30 0.0M
2023-03-15 17.85 18.60 17.45 17.45 0.0M
2023-03-14 17.25 17.25 17.20 17.25 0.0M
2023-03-13 17.40 17.40 17.25 17.25 0.0M
2023-03-10 17.50 17.50 17.40 17.40 0.0M
2023-03-09 17.45 17.45 17.35 17.45 0.0M
2023-03-08 17.30 17.40 17.30 17.40 0.0M
2023-03-07 17.30 17.35 17.25 17.30 0.0M
2023-03-06 17.20 17.30 17.20 17.25 0.0M
2023-03-03 17.15 17.20 17.10 17.15 0.0M
2023-03-02 17.15 17.30 17.10 17.30 0.0M
2023-03-01 17.25 17.30 16.80 17.05 0.0M
2023-02-24 17.25 17.30 17.25 17.25 0.0M
2023-02-23 17.30 17.30 17.20 17.20 0.0M
2023-02-22 17.25 17.25 17.10 17.20 0.0M
2023-02-21 17.20 17.20 17.10 17.10 0.0M
2023-02-20 17.15 17.20 17.10 17.20 0.0M
2023-02-17 17.10 17.25 17.10 17.25 0.0M
2023-02-16 17.10 17.25 17.05 17.20 0.0M
2023-02-15 17.10 17.10 17.00 17.10 0.0M
2023-02-14 17.35 17.35 17.35 17.35 0.0M
2023-02-13 17.05 17.05 17.00 17.05 0.0M
2023-02-10 17.10 17.10 17.00 17.00 0.0M
2023-02-09 17.10 17.10 17.10 17.10 0.0M
2023-02-08 17.30 17.30 17.10 17.10 0.0M
2023-02-07 17.20 17.20 17.10 17.20 0.0M
2023-02-06 17.20 17.20 17.20 17.20 0.0M
2023-02-03 17.30 17.30 17.20 17.30 0.0M
2023-02-02 17.35 17.35 17.25 17.25 0.0M
2023-02-01 17.10 17.25 17.10 17.25 0.0M
2023-01-31 17.10 17.10 17.10 17.10 0.0M
2023-01-30 17.30 17.30 17.10 17.20 0.0M
2023-01-17 17.10 17.10 17.00 17.00 0.0M
2023-01-13 17.00 17.05 17.00 17.05 0.0M
2023-01-12 17.00 17.10 17.00 17.00 0.0M
2023-01-11 17.20 17.20 17.00 17.20 0.0M
2023-01-10 17.20 17.20 17.20 17.20 0.0M
2023-01-09 17.05 17.25 17.05 17.20 0.0M
2023-01-06 17.20 17.25 17.00 17.00 0.0M
2023-01-05 17.10 17.10 17.00 17.00 0.0M
2023-01-04 16.80 17.10 16.80 17.00 0.0M
2023-01-03 17.00 17.00 16.85 16.95 0.0M