灿坤实业

2430
🏛️ 中国台湾 →
24.45
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
2022-12-30 43.45 44.80 43.45 44.20 0.3M
2022-12-29 43.55 43.60 42.60 43.20 0.1M
2022-12-28 42.50 43.70 42.50 43.55 0.4M
2022-12-27 42.75 44.05 42.45 42.50 0.3M
2022-12-26 41.50 42.30 41.50 41.75 0.0M
2022-12-23 41.80 41.80 41.60 41.80 0.0M
2022-12-22 41.55 41.85 41.55 41.85 0.0M
2022-12-21 41.45 41.75 41.30 41.50 0.0M
2022-12-20 41.45 41.75 41.30 41.40 0.1M
2022-12-19 41.60 41.75 41.60 41.65 0.0M
2022-12-16 41.60 42.10 41.60 41.80 0.0M
2022-12-15 41.80 42.10 41.80 41.90 0.0M
2022-12-14 42.25 42.55 41.50 42.00 0.1M
2022-12-13 42.05 42.40 41.25 41.50 0.2M
2022-12-12 41.90 42.00 41.80 41.85 0.1M
2022-12-09 42.20 42.30 42.10 42.15 0.1M
2022-12-08 42.30 42.30 42.00 42.20 0.0M
2022-12-07 42.40 42.80 42.30 42.30 0.0M
2022-12-06 42.60 43.00 42.25 42.65 0.2M
2022-12-05 42.75 42.75 42.40 42.55 0.0M
2022-12-02 42.40 42.50 42.25 42.45 0.0M
2022-12-01 42.10 42.50 42.10 42.40 0.1M
2022-11-30 41.90 42.00 41.80 42.00 0.0M
2022-11-29 41.65 41.90 41.50 41.90 0.0M
2022-11-28 41.55 41.80 41.35 41.80 0.1M
2022-11-25 41.65 41.80 41.60 41.60 0.0M
2022-11-24 41.60 41.65 41.35 41.50 0.1M
2022-11-23 41.50 41.75 41.30 41.35 0.1M
2022-11-22 41.60 41.60 41.30 41.35 0.0M
2022-11-21 41.00 41.30 40.95 41.10 0.0M
2022-11-18 41.70 41.70 41.30 41.50 0.0M
2022-11-17 41.00 41.50 40.90 41.30 0.0M
2022-11-16 41.20 41.35 41.00 41.00 0.1M
2022-11-15 40.95 41.55 40.95 41.25 0.2M
2022-11-14 41.50 41.70 41.05 41.55 0.3M
2022-11-11 41.55 41.80 41.20 41.45 0.1M
2022-11-10 41.95 41.95 41.00 41.40 0.2M
2022-11-09 42.50 42.50 41.85 41.95 0.2M
2022-11-08 41.80 42.70 41.80 42.70 0.1M
2022-11-07 41.95 42.45 41.80 42.10 0.2M
2022-11-04 41.75 41.95 41.45 41.80 0.1M
2022-11-03 41.75 42.40 41.75 42.15 0.1M
2022-11-02 42.25 42.40 41.90 42.00 0.0M
2022-11-01 41.75 42.05 41.55 41.90 0.0M
2022-10-31 41.65 41.90 41.55 41.75 0.0M
2022-10-28 41.15 41.70 41.15 41.70 0.0M
2022-10-27 41.45 42.00 41.40 41.70 0.0M
2022-10-26 40.60 41.70 40.00 41.70 0.2M
2022-10-25 40.15 40.65 40.00 40.35 0.1M
2022-10-24 40.25 40.45 40.05 40.25 0.1M
2022-10-21 40.00 40.75 40.00 40.25 0.0M
2022-10-20 41.95 42.05 39.95 40.20 0.4M
2022-10-19 41.50 42.15 41.50 41.95 0.1M
2022-10-18 41.50 42.25 41.30 42.25 0.0M
2022-10-17 41.55 41.55 40.55 41.55 0.1M
2022-10-14 40.00 41.75 40.00 41.75 0.1M
2022-10-13 40.75 42.75 39.55 39.65 0.1M
2022-10-12 40.65 40.65 39.90 40.40 0.1M
2022-10-11 41.70 41.70 40.45 40.50 0.2M
2022-10-07 42.15 42.15 41.30 42.00 0.3M
2022-10-06 43.40 43.75 42.15 42.50 0.3M
2022-10-05 43.70 44.20 43.55 43.70 0.1M
2022-10-04 43.90 44.20 43.90 43.90 0.1M
2022-10-03 44.40 44.40 43.55 43.90 0.1M
2022-09-30 43.60 44.35 43.20 44.35 0.2M
2022-09-29 44.25 44.35 43.25 43.75 0.1M
2022-09-28 44.25 44.30 43.05 43.95 0.1M
2022-09-27 43.50 44.95 43.30 44.95 0.1M
2022-09-26 45.00 45.00 43.00 43.50 0.2M
2022-09-23 45.90 46.15 45.30 45.30 0.1M
2022-09-22 45.05 46.25 44.90 46.15 0.1M
2022-09-21 45.95 46.55 45.25 46.50 0.2M
2022-09-20 46.10 46.10 45.85 46.00 0.1M
2022-09-19 46.50 46.50 45.65 46.50 0.1M
2022-09-16 46.40 46.95 46.35 46.45 0.0M
2022-09-15 46.25 47.20 46.25 46.80 0.1M
2022-09-14 46.60 46.70 46.40 46.70 0.1M
2022-09-13 46.35 46.65 46.35 46.65 0.1M
2022-09-12 46.70 46.70 46.15 46.25 0.1M
2022-09-08 47.20 47.20 46.40 46.70 0.1M
2022-09-07 46.95 46.95 46.10 46.80 0.2M
2022-09-06 47.35 47.35 47.00 47.05 0.1M
2022-09-05 47.10 47.40 47.10 47.35 0.1M
2022-09-02 47.20 47.45 47.00 47.45 0.1M
2022-09-01 46.30 47.20 46.00 47.20 0.1M
2022-08-31 46.55 46.90 46.20 46.90 0.1M
2022-08-30 46.95 46.95 46.45 46.50 0.1M
2022-08-29 46.80 46.95 45.85 46.65 0.1M
2022-08-26 47.25 47.25 46.80 46.80 0.1M
2022-08-25 47.25 47.30 46.55 46.85 0.1M
2022-08-24 47.40 47.40 46.75 46.80 0.1M
2022-08-23 47.20 47.30 46.90 47.00 0.1M
2022-08-22 46.90 47.75 46.90 47.60 0.2M
2022-08-19 46.85 47.60 46.40 47.60 0.3M
2022-08-18 45.55 46.95 44.75 46.95 0.4M
2022-08-17 43.35 45.40 43.35 45.40 0.3M
2022-08-16 43.85 44.00 43.10 43.55 0.3M
2022-08-15 42.10 45.30 42.10 43.90 0.8M
2022-08-03 41.41 41.41 40.76 41.21 0.1M
2022-08-02 41.34 41.60 40.63 40.83 0.2M
2022-08-01 41.47 41.92 41.47 41.73 0.2M
2022-07-29 41.73 42.12 41.67 41.99 0.1M
2022-07-28 42.25 42.38 41.79 41.79 0.1M
2022-07-27 42.05 42.57 41.86 42.25 0.1M
2022-07-26 42.51 42.51 41.86 42.05 0.1M
2022-07-25 41.47 42.57 41.47 42.51 0.2M
2022-07-22 41.79 42.05 41.21 41.73 0.1M
2022-07-21 41.02 42.12 41.02 42.05 0.1M
2022-07-20 41.60 41.60 40.63 41.02 0.1M
2022-07-19 40.31 41.21 40.24 41.08 0.1M
2022-07-18 40.83 40.83 39.92 40.18 0.1M
2022-07-15 41.92 41.92 40.89 40.89 0.1M
2022-07-14 42.44 43.22 42.05 42.51 0.1M
2022-07-13 41.99 42.83 41.15 42.83 0.2M
2022-07-12 41.21 41.21 40.70 40.70 0.1M
2022-07-11 41.15 42.25 41.08 41.67 0.1M
2022-07-08 40.70 42.57 40.63 42.12 0.1M
2022-07-07 40.05 40.76 39.92 40.70 0.1M
2022-07-06 41.34 41.34 39.79 40.24 0.2M
2022-07-05 40.83 41.60 40.76 41.41 0.1M
2022-07-04 39.79 40.18 39.02 39.92 0.2M
2022-07-01 39.28 40.37 38.89 38.89 0.2M
2022-06-30 41.08 41.08 39.28 40.05 0.2M
2022-06-29 41.86 41.86 41.08 41.21 0.2M
2022-06-28 42.57 42.57 42.18 42.31 0.1M
2022-06-27 42.63 43.15 42.57 42.89 0.1M
2022-06-24 41.86 43.28 41.86 42.63 0.1M
2022-06-23 41.92 42.12 40.96 41.73 0.2M
2022-06-22 43.80 43.80 41.99 42.18 0.3M
2022-06-21 44.70 44.70 43.54 43.67 0.4M
2022-06-20 44.70 44.70 43.93 44.31 0.1M
2022-06-17 43.67 44.77 43.67 44.51 0.2M
2022-06-16 44.25 44.70 43.93 43.93 0.1M
2022-06-15 43.41 44.06 43.35 43.93 0.1M
2022-06-14 43.67 44.90 42.76 43.35 0.2M
2022-06-13 44.44 44.64 43.99 44.06 0.2M
2022-06-10 45.15 45.54 45.15 45.35 0.1M
2022-06-09 45.61 45.61 45.22 45.48 0.1M
2022-06-08 45.41 45.80 45.41 45.74 0.1M
2022-06-07 45.28 45.67 44.96 45.41 0.1M
2022-06-06 45.54 45.61 45.35 45.35 0.1M
2022-06-02 45.41 45.74 45.28 45.67 0.0M
2022-06-01 45.61 45.99 45.61 45.67 0.1M
2022-05-31 45.74 46.12 45.61 45.61 0.0M
2022-05-30 45.35 46.45 45.28 45.99 0.1M
2022-05-27 45.48 45.61 44.96 45.02 0.1M
2022-05-26 45.09 45.74 44.90 45.35 0.1M
2022-05-25 44.77 45.09 44.57 44.90 0.1M
2022-05-24 44.96 45.41 44.44 44.51 0.1M
2022-05-23 45.02 45.02 44.06 44.44 0.4M
2022-05-20 45.22 45.22 44.90 45.02 0.1M
2022-05-19 45.22 45.41 44.83 45.09 0.1M
2022-05-18 46.06 46.45 45.48 45.80 0.3M
2022-05-17 47.16 47.61 46.19 46.25 0.2M
2022-05-16 46.90 47.87 46.64 47.09 0.3M
2022-05-13 45.93 47.35 45.93 47.35 0.2M
2022-05-12 46.45 47.35 45.67 45.67 0.1M
2022-05-11 48.13 48.13 46.70 46.70 0.1M
2022-05-10 46.64 47.48 45.67 47.29 0.2M
2022-05-09 48.64 48.64 47.22 47.41 0.2M
2022-05-06 48.84 49.03 48.38 48.97 0.2M
2022-05-05 49.74 50.71 49.42 49.87 0.2M
2022-05-04 48.58 49.09 48.51 48.90 0.1M
2022-05-03 48.51 49.22 48.51 48.58 0.1M
2022-04-29 48.51 49.09 48.45 48.51 0.1M
2022-04-28 48.97 49.42 48.25 48.51 0.2M
2022-04-27 49.68 49.68 48.71 48.97 0.2M
2022-04-26 50.84 51.36 49.93 50.26 0.2M
2022-04-25 53.36 53.36 50.77 50.77 0.7M
2022-04-22 51.61 54.26 51.55 53.49 1.0M
2022-04-21 51.74 52.19 51.61 51.94 0.2M
2022-04-20 52.13 52.71 51.68 51.68 0.1M
2022-04-19 51.36 52.19 51.36 52.07 0.3M
2022-04-18 50.90 51.61 49.80 51.36 0.2M
2022-04-15 51.81 51.81 50.64 51.03 0.2M
2022-04-14 50.90 52.71 50.90 51.81 0.4M
2022-04-13 51.81 51.81 50.64 50.90 0.2M
2022-04-12 50.64 51.36 50.52 51.29 0.2M
2022-04-11 49.87 51.81 49.87 51.42 0.3M
2022-04-08 50.13 50.84 50.00 50.00 0.2M
2022-04-07 51.48 51.48 49.93 50.06 0.2M
2022-04-06 52.39 52.39 51.10 51.48 0.1M
2022-04-01 51.61 53.55 51.55 51.74 0.7M
2022-03-31 51.94 52.13 51.55 51.81 0.3M
2022-03-30 51.87 51.87 50.84 51.68 0.3M
2022-03-29 51.55 51.55 50.52 51.36 0.4M
2022-03-28 49.48 50.58 48.58 50.58 0.4M
2022-03-25 50.71 50.71 49.68 49.74 0.4M
2022-03-24 51.10 51.23 50.64 50.64 0.2M
2022-03-23 51.23 51.61 50.90 51.10 0.3M
2022-03-22 51.42 51.68 51.16 51.36 0.2M
2022-03-21 51.68 51.87 51.23 51.42 0.2M
2022-03-18 51.61 51.94 51.16 51.61 0.2M
2022-03-17 51.42 52.00 51.03 51.10 0.6M
2022-03-16 52.26 52.32 50.64 50.77 1.4M
2022-03-15 59.04 59.04 56.72 57.49 1.7M
2022-03-14 58.14 59.24 58.14 58.72 1.5M
2022-03-11 58.59 58.59 57.81 57.88 0.7M
2022-03-10 59.17 59.30 58.27 58.40 0.7M
2022-03-09 58.59 59.37 57.94 58.01 1.1M
2022-03-08 58.46 59.17 55.81 58.20 1.2M
2022-03-07 59.56 59.95 58.40 59.11 1.6M
2022-03-04 58.85 59.95 58.33 59.56 1.9M
2022-03-03 61.76 61.88 57.88 59.75 5.3M
2022-03-02 55.94 56.46 54.65 56.46 3.8M
2022-03-01 51.36 51.36 51.36 51.36 0.6M
2022-02-25 46.45 47.16 46.45 46.70 0.2M
2022-02-24 47.80 47.80 46.19 46.45 0.3M
2022-02-23 47.03 48.32 46.83 47.80 0.3M
2022-02-22 47.67 47.67 46.51 46.90 0.2M
2022-02-21 46.51 48.45 46.38 47.80 0.2M
2022-02-18 46.57 47.22 46.32 46.51 0.1M
2022-02-17 47.09 47.67 46.70 46.70 0.1M
2022-02-16 46.06 47.74 45.99 47.48 0.4M
2022-02-15 45.74 46.25 45.61 45.61 0.1M
2022-02-14 46.77 46.77 45.48 45.54 0.2M
2022-02-11 47.16 47.67 47.03 47.16 0.3M
2022-02-10 47.74 47.80 47.09 47.41 0.2M
2022-02-09 45.86 47.80 45.86 47.74 0.5M
2022-02-08 45.80 45.93 45.35 45.54 0.1M
2022-02-07 44.44 45.99 44.44 45.86 0.2M
2022-01-26 43.99 44.90 43.99 44.38 0.2M
2022-01-25 44.64 44.64 43.93 44.57 0.2M
2022-01-24 45.09 45.22 43.80 44.70 0.3M
2022-01-21 45.99 45.99 45.28 45.35 0.2M
2022-01-20 46.51 46.51 45.99 46.06 0.3M
2022-01-19 46.51 46.90 46.32 46.51 0.1M
2022-01-18 46.51 47.61 46.51 46.96 0.1M
2022-01-17 46.45 46.64 46.38 46.51 0.1M
2022-01-14 47.41 47.41 46.38 46.45 0.2M
2022-01-13 46.77 47.61 46.32 47.03 0.3M
2022-01-12 47.48 47.54 46.77 46.77 0.4M
2022-01-11 47.93 48.32 47.29 47.54 0.3M
2022-01-10 48.25 48.25 47.80 48.00 0.2M
2022-01-07 49.09 49.09 48.19 48.25 0.3M
2022-01-06 49.29 49.74 49.09 49.09 0.2M
2022-01-05 48.77 49.48 48.71 49.35 0.2M
2022-01-04 48.97 49.03 48.64 48.77 0.2M
2022-01-03 49.80 49.87 49.09 49.09 0.1M