东友科技

5438
🏛️ 中国台湾 →
29.00
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 30.00 30.10 28.80 29.00 2.6M
2025-09-25 29.40 31.00 29.05 30.20 6.6M
2025-09-24 29.10 31.50 27.20 29.20 14.6M
2025-09-23 25.85 28.70 25.50 28.70 4.2M
2025-09-22 25.20 26.55 24.50 26.10 2.0M
2025-09-19 28.65 29.70 26.80 26.80 1.2M
2025-09-18 29.05 29.05 28.25 28.85 0.5M
2025-09-17 28.80 29.20 28.35 29.20 0.7M
2025-09-16 28.95 28.95 28.05 28.10 0.4M
2025-09-15 28.55 29.15 28.00 28.00 0.6M
2025-09-12 28.75 29.40 28.00 28.35 0.8M
2025-09-11 30.00 30.00 28.00 28.10 1.2M
2025-09-10 27.15 29.85 27.05 29.85 2.1M
2025-09-09 27.45 27.50 26.90 27.15 0.8M
2025-09-08 28.60 28.80 27.05 27.50 1.8M
2025-09-05 29.05 30.20 28.05 29.05 5.0M
2025-09-04 29.30 30.95 28.95 29.90 14.4M
2025-09-03 26.70 28.15 26.10 28.15 10.6M
2025-09-02 25.60 25.60 25.60 25.60 0.7M
2025-09-01 23.30 23.30 23.30 23.30 0.8M
2025-08-29 21.00 21.20 20.45 21.20 0.5M
2025-08-28 20.65 20.90 20.50 20.90 0.2M
2025-08-27 20.95 21.05 20.65 20.75 0.3M
2025-08-26 21.10 21.75 20.65 20.75 1.0M
2025-08-25 20.50 21.45 20.40 21.00 1.1M
2025-08-22 20.60 21.60 20.25 20.25 1.4M
2025-08-21 19.30 20.65 19.30 20.30 0.5M
2025-08-20 19.90 19.90 19.35 19.35 0.3M
2025-08-19 20.30 20.30 19.85 19.95 0.3M
2025-08-18 19.80 20.50 19.80 20.15 0.3M
2025-08-15 20.10 20.25 19.85 19.85 0.3M
2025-08-14 20.60 20.60 19.85 20.10 0.4M
2025-08-13 19.55 20.40 19.30 20.05 0.8M
2025-08-12 19.40 19.75 19.30 19.30 0.4M
2025-08-11 19.90 19.90 19.20 19.40 0.4M
2025-08-08 20.25 20.30 19.90 19.90 0.5M
2025-08-07 20.60 21.15 20.15 20.15 0.8M
2025-08-06 20.45 20.90 20.15 20.15 0.7M
2025-08-05 20.80 20.95 20.35 20.45 0.6M
2025-08-04 21.20 21.20 20.25 20.70 1.0M
2025-08-01 21.80 22.65 21.50 21.65 4.0M
2025-07-31 22.95 22.95 22.15 22.95 5.9M
2025-07-30 19.50 20.90 19.50 20.90 0.6M
2025-07-29 19.15 19.15 19.00 19.00 0.1M
2025-07-28 19.35 19.35 18.85 19.10 0.1M
2025-07-25 19.10 19.20 19.00 19.10 0.1M
2025-07-24 19.25 19.25 18.95 19.15 0.0M
2025-07-23 18.85 19.00 18.75 18.90 0.1M
2025-07-22 19.35 19.40 18.60 18.65 0.2M
2025-07-21 19.35 19.40 19.05 19.20 0.1M
2025-07-18 19.35 19.65 19.00 19.00 0.1M
2025-07-17 19.00 19.30 18.90 19.20 0.1M
2025-07-16 19.20 19.60 18.80 18.85 0.2M
2025-07-15 18.95 19.10 18.95 19.00 0.0M
2025-07-14 18.85 19.15 18.85 18.95 0.1M
2025-07-11 18.85 19.20 18.85 19.10 0.1M
2025-07-10 19.00 19.50 18.85 18.85 0.1M
2025-07-09 19.00 19.05 18.70 18.80 0.1M
2025-07-08 19.00 19.10 18.70 18.70 0.2M
2025-07-07 20.30 20.30 18.85 19.15 0.1M
2025-07-04 19.95 20.10 19.50 19.55 0.2M
2025-07-03 19.45 21.20 19.45 19.80 0.8M
2025-07-02 19.45 19.60 19.15 19.45 0.1M
2025-07-01 19.55 19.90 19.40 19.40 0.1M
2025-06-30 19.95 19.95 19.55 19.55 0.1M
2025-06-27 20.00 20.05 19.75 19.85 0.2M
2025-06-26 19.80 20.15 19.80 19.85 0.1M
2025-06-25 20.00 20.05 19.80 19.80 0.1M
2025-06-24 19.55 20.40 19.55 19.95 0.2M
2025-06-23 19.05 19.20 18.75 19.20 0.2M
2025-06-20 19.95 19.95 19.30 19.60 0.2M
2025-06-19 20.35 20.35 19.95 19.95 0.1M
2025-06-18 20.10 20.45 19.90 20.40 0.2M
2025-06-17 20.25 20.25 20.00 20.10 0.1M
2025-06-16 20.35 20.35 19.90 20.05 0.1M
2025-06-13 20.70 20.70 20.20 20.20 0.2M
2025-06-12 20.65 21.00 20.60 20.85 0.1M
2025-06-11 21.00 21.05 20.60 20.75 0.1M
2025-06-10 20.10 21.10 20.10 20.75 0.2M
2025-06-09 20.85 20.85 20.20 20.35 0.1M
2025-06-06 20.85 21.00 20.55 20.55 0.1M
2025-06-05 21.25 21.30 20.60 20.75 0.2M
2025-06-04 20.25 21.55 20.25 20.95 0.7M
2025-06-03 20.05 20.30 20.05 20.10 0.1M
2025-06-02 21.00 21.00 19.75 20.05 0.2M
2025-05-29 21.00 21.05 20.55 20.75 0.1M
2025-05-28 21.35 21.60 20.80 20.80 0.1M
2025-05-27 21.40 21.80 21.10 21.10 0.2M
2025-05-26 21.80 21.85 21.35 21.35 0.4M
2025-05-23 21.85 22.35 21.55 21.85 0.4M
2025-05-22 21.90 21.90 21.50 21.55 0.1M
2025-05-21 21.65 22.05 21.60 21.90 0.2M
2025-05-20 21.70 22.20 21.60 21.60 0.2M
2025-05-19 21.80 22.50 21.40 21.50 0.6M
2025-05-16 22.65 22.65 21.80 21.80 0.5M
2025-05-15 23.00 23.45 22.35 22.40 0.5M
2025-05-14 24.15 24.30 22.70 22.90 2.4M
2025-05-13 21.70 23.45 21.20 23.45 1.5M
2025-05-12 21.20 21.80 21.20 21.35 0.3M
2025-05-09 21.05 21.35 20.50 20.90 0.5M
2025-05-08 20.40 20.55 20.25 20.35 0.1M
2025-05-07 20.25 20.45 20.10 20.15 0.1M
2025-05-06 19.75 20.65 19.75 20.45 0.1M
2025-05-05 21.00 21.00 19.65 19.80 0.4M
2025-05-02 20.80 21.20 20.80 20.90 0.2M
2025-04-30 21.15 22.00 20.60 20.65 0.8M
2025-04-29 21.65 21.75 20.60 21.10 1.0M
2025-04-28 19.60 21.25 19.60 21.25 0.8M
2025-04-25 19.20 19.40 19.05 19.35 0.2M
2025-04-24 18.75 19.05 18.65 18.75 0.2M
2025-04-23 18.35 18.85 18.35 18.65 0.2M
2025-04-22 17.85 18.50 17.80 17.90 0.1M
2025-04-21 18.40 18.40 17.85 17.85 0.2M
2025-04-18 18.45 18.65 18.45 18.50 0.2M
2025-04-17 18.20 18.55 17.95 18.45 0.2M
2025-04-16 19.20 19.20 18.35 18.35 0.2M
2025-04-15 17.95 19.10 17.90 19.00 0.6M
2025-04-14 17.80 19.00 17.80 17.85 0.5M
2025-04-11 16.85 17.85 16.50 17.50 0.6M
2025-04-10 17.60 17.65 17.00 17.65 0.7M
2025-04-09 16.50 16.85 16.05 16.05 0.7M
2025-04-08 17.80 17.80 17.80 17.80 0.2M
2025-04-07 19.75 19.75 19.75 19.75 0.0M
2025-04-02 21.75 22.15 21.55 21.90 0.3M
2025-04-01 22.10 22.70 21.70 21.70 0.8M
2025-03-31 23.00 23.35 21.50 21.50 0.8M
2025-03-28 24.75 24.85 23.80 23.80 0.7M
2025-03-27 26.50 26.75 24.95 24.95 5.4M
2025-03-26 23.85 25.95 23.85 25.95 1.4M
2025-03-25 23.70 24.00 23.50 23.60 0.2M
2025-03-24 24.35 24.75 23.55 23.55 0.4M
2025-03-21 24.85 24.95 24.55 24.55 0.1M
2025-03-20 25.00 25.20 24.80 25.00 0.0M
2025-03-19 25.10 25.30 24.75 25.00 0.2M
2025-03-18 24.90 25.05 24.80 25.00 0.1M
2025-03-17 25.00 25.00 24.60 24.60 0.1M
2025-03-14 23.90 24.80 23.90 24.70 0.2M
2025-03-13 25.00 25.25 23.85 24.05 0.3M
2025-03-12 24.85 25.20 24.65 24.70 0.2M
2025-03-11 24.50 24.95 23.65 24.80 0.5M
2025-03-10 24.30 25.45 24.30 25.10 0.4M
2025-03-07 24.90 24.90 24.35 24.35 0.2M
2025-03-06 25.20 25.50 24.80 24.80 0.2M
2025-03-05 24.75 25.35 24.75 24.90 0.3M
2025-03-04 24.00 25.15 23.60 24.85 0.4M
2025-03-03 25.05 25.20 24.35 24.35 0.4M
2025-02-27 27.25 27.45 24.75 25.05 0.0M
2025-02-26 26.50 27.25 26.20 27.10 0.0M
2025-02-25 26.40 26.85 26.05 26.75 0.0M
2025-02-24 25.85 26.75 25.70 26.65 0.0M
2025-02-21 26.35 26.35 25.80 25.95 0.0M
2025-02-20 26.20 27.80 25.90 26.35 0.0M
2025-02-19 25.45 25.75 25.25 25.65 0.0M
2025-02-18 25.25 26.00 25.20 25.40 0.0M
2025-02-17 25.35 25.65 25.00 25.05 0.0M
2025-02-14 25.60 25.60 24.70 25.00 0.0M
2025-02-13 25.55 25.65 25.05 25.25 0.0M
2025-02-12 25.50 26.85 25.05 25.70 0.0M
2025-02-11 24.60 26.25 24.55 25.35 0.0M
2025-02-10 24.00 25.85 23.85 24.60 0.0M
2025-02-07 24.75 25.35 24.20 24.50 0.0M
2025-02-06 24.50 24.80 23.95 24.30 0.0M
2025-02-05 23.40 24.60 23.40 24.30 0.0M
2025-02-04 23.20 23.45 22.70 23.15 0.0M
2025-02-03 22.90 23.25 22.40 23.15 0.0M
2025-01-22 23.45 23.60 23.05 23.55 0.0M
2025-01-21 23.45 23.75 23.10 23.40 0.0M
2025-01-20 23.55 23.65 23.35 23.65 0.0M
2025-01-17 24.60 24.60 23.50 23.75 0.0M
2025-01-16 24.35 24.95 24.20 24.20 0.0M
2025-01-15 24.30 24.45 23.85 23.85 0.0M
2025-01-14 23.80 24.10 23.35 23.95 0.0M
2025-01-13 24.50 24.50 23.30 23.40 0.0M
2025-01-10 24.45 24.95 24.10 24.50 0.6M
2025-01-09 25.55 25.55 24.20 24.20 0.0M
2025-01-08 25.40 25.50 24.80 25.50 0.0M
2025-01-07 26.45 26.55 25.40 25.50 0.0M
2025-01-06 26.20 26.55 26.05 26.15 0.0M
2025-01-03 27.00 28.20 26.10 26.20 1.2M
2025-01-02 27.55 27.90 26.80 26.80 0.0M