三洋纺

1472
🏛️ 中国台湾 →
89.30
最后更新: 2025-10-02
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
2025-10-02 89.40 89.40 86.00 89.30 0.1M
2025-10-01 91.40 91.40 89.30 89.40 0.1M
2025-09-30 90.40 90.60 89.50 89.70 0.0M
2025-09-26 91.10 91.10 90.00 90.60 0.0M
2025-09-25 90.50 91.30 90.50 91.10 0.0M
2025-09-24 90.70 91.00 90.20 90.30 0.1M
2025-09-23 91.00 91.00 90.70 90.80 0.1M
2025-09-22 91.20 91.40 90.60 91.00 0.1M
2025-09-19 90.90 91.40 90.90 91.20 0.0M
2025-09-18 91.10 91.20 90.90 91.00 0.0M
2025-09-17 91.20 91.60 91.00 91.10 0.0M
2025-09-16 91.10 92.50 91.00 91.40 0.0M
2025-09-15 91.20 91.40 91.10 91.10 0.0M
2025-09-12 91.20 91.20 90.90 91.10 0.0M
2025-09-11 91.30 91.50 91.20 91.20 0.0M
2025-09-10 91.40 91.50 90.80 91.40 0.0M
2025-09-09 91.00 91.00 90.50 90.50 0.0M
2025-09-08 91.00 92.00 91.00 92.00 0.0M
2025-09-05 91.50 91.50 90.50 91.30 0.0M
2025-09-04 91.20 91.30 91.20 91.30 0.0M
2025-09-03 91.80 91.80 90.30 91.40 0.0M
2025-09-02 90.50 90.80 90.00 90.10 0.0M
2025-09-01 90.50 90.50 89.90 90.30 0.0M
2025-08-29 91.30 91.30 90.00 90.10 0.1M
2025-08-28 91.50 92.00 91.20 91.30 0.0M
2025-08-27 91.30 92.60 91.30 91.50 0.0M
2025-08-26 91.30 92.00 91.30 91.70 0.0M
2025-08-25 91.90 92.00 91.00 91.00 0.0M
2025-08-22 91.90 93.30 91.80 91.80 0.0M
2025-08-21 91.80 92.00 91.80 91.80 0.0M
2025-08-20 93.80 93.80 90.60 91.50 0.1M
2025-08-19 93.80 94.00 93.80 93.90 0.0M
2025-08-18 94.00 94.80 93.80 94.10 0.0M
2025-08-15 93.40 95.40 93.40 94.70 0.1M
2025-08-14 93.20 95.20 93.20 93.60 0.1M
2025-08-13 93.20 94.50 92.60 93.40 0.0M
2025-08-12 92.30 93.50 92.30 92.70 0.0M
2025-08-11 92.30 94.00 92.30 92.60 0.0M
2025-08-08 92.50 93.90 90.40 92.10 0.1M
2025-08-07 90.00 92.80 90.00 90.00 0.0M
2025-08-06 90.10 90.50 90.00 90.00 0.0M
2025-08-05 89.50 90.40 89.50 90.30 0.0M
2025-08-04 90.40 90.60 90.30 90.30 0.0M
2025-08-01 88.80 91.80 88.80 91.00 0.0M
2025-07-31 90.70 90.70 90.10 90.20 0.0M
2025-07-30 91.50 91.70 90.10 91.20 0.0M
2025-07-29 90.80 92.30 90.70 91.30 0.0M
2025-07-28 91.80 93.40 91.20 91.70 0.0M
2025-07-25 93.60 94.90 93.60 94.10 0.0M
2025-07-24 92.10 94.90 92.10 94.00 0.0M
2025-07-23 83.40 94.50 83.40 93.40 0.2M
2025-07-22 92.40 92.80 86.80 86.90 0.1M
2025-07-21 92.20 94.20 92.20 92.50 0.0M
2025-07-18 91.10 93.20 91.10 92.30 0.0M
2025-07-17 92.10 93.00 91.30 91.30 0.0M
2025-07-16 92.50 94.00 92.50 92.50 0.1M
2025-07-15 93.10 95.50 92.20 93.50 0.1M
2025-07-14 95.30 95.30 94.10 94.10 0.0M
2025-07-11 95.00 96.50 95.00 96.50 0.0M
2025-07-10 97.00 97.00 95.10 96.00 0.0M
2025-07-09 95.80 97.00 95.00 96.00 0.1M
2025-07-08 96.50 98.00 94.00 96.50 0.1M
2025-07-07 95.50 98.00 95.50 96.50 0.1M
2025-07-04 95.00 96.00 94.00 95.00 0.0M
2025-07-03 94.00 96.40 92.60 95.00 0.0M
2025-07-02 95.50 95.50 93.70 95.40 0.1M
2025-07-01 89.90 96.00 89.90 95.50 0.1M
2025-06-30 92.90 92.90 90.60 91.50 0.0M
2025-06-27 90.10 92.00 90.10 91.80 0.0M
2025-06-26 90.40 92.20 88.10 91.80 0.1M
2025-06-25 90.50 90.50 89.00 90.40 0.0M
2025-06-24 91.60 91.60 89.80 90.50 0.0M
2025-06-23 91.60 91.80 89.80 90.00 0.0M
2025-06-20 91.80 93.10 89.50 91.80 0.1M
2025-06-19 91.80 92.70 91.80 91.80 0.0M
2025-06-18 93.30 93.30 92.30 92.80 0.0M
2025-06-17 92.20 93.30 90.50 92.10 0.1M
2025-06-16 98.60 98.60 91.60 92.10 0.1M
2025-06-13 93.00 94.40 91.50 93.40 0.1M
2025-06-12 93.40 94.60 91.80 93.00 0.1M
2025-06-11 98.00 98.60 89.20 93.10 0.4M
2025-06-10 98.90 100.00 98.50 98.60 0.1M
2025-06-09 100.00 100.00 98.20 98.40 0.1M
2025-06-06 100.50 101.00 99.30 99.80 0.1M
2025-06-05 99.80 100.50 98.00 100.00 0.1M
2025-06-04 101.50 103.00 99.20 99.90 0.1M
2025-06-03 99.10 102.00 98.70 101.00 0.1M
2025-06-02 97.70 99.70 97.50 98.80 0.1M
2025-05-29 100.50 101.00 97.60 97.60 0.3M
2025-05-28 102.00 102.00 100.00 100.00 0.1M
2025-05-27 102.00 103.00 100.50 101.00 0.1M
2025-05-26 102.50 102.50 100.00 101.50 0.1M
2025-05-23 103.50 104.00 101.50 102.50 0.1M
2025-05-22 106.00 106.00 103.00 103.50 0.1M
2025-05-21 106.00 107.00 104.50 107.00 0.1M
2025-05-20 103.00 107.50 102.50 106.00 0.1M
2025-05-19 106.00 106.00 101.00 102.50 0.1M
2025-05-16 103.00 110.00 103.00 107.00 0.6M
2025-05-15 101.00 103.50 100.50 102.00 0.1M
2025-05-14 103.50 103.50 99.50 100.00 0.1M
2025-05-13 99.90 103.50 99.90 103.00 0.3M
2025-05-12 96.50 99.20 96.00 98.50 0.1M
2025-05-09 99.90 101.00 97.50 97.70 0.1M
2025-05-08 100.50 100.50 99.00 99.90 0.1M
2025-05-07 101.00 104.50 99.30 100.00 0.2M
2025-05-06 100.00 101.00 98.50 98.70 0.1M
2025-05-05 101.50 103.00 98.10 100.00 0.1M
2025-05-02 101.50 102.00 99.50 100.00 0.1M
2025-04-30 112.00 112.00 99.30 100.50 0.5M
2025-04-29 103.50 109.50 103.00 109.00 0.5M
2025-04-28 100.00 103.50 100.00 103.00 0.1M
2025-04-25 102.00 102.00 96.20 99.80 0.2M
2025-04-24 102.50 103.00 101.00 102.50 0.1M
2025-04-23 104.00 104.00 102.50 102.50 0.1M
2025-04-22 100.00 102.00 99.10 102.00 0.2M
2025-04-21 105.00 107.00 99.00 101.50 0.4M
2025-04-18 102.00 106.00 102.00 105.00 0.4M
2025-04-17 101.50 105.00 100.50 101.50 0.4M
2025-04-16 98.20 103.50 96.40 102.50 0.3M
2025-04-15 96.70 106.00 96.20 98.00 0.7M
2025-04-14 96.60 96.80 92.70 96.70 0.6M
2025-04-11 96.90 98.00 93.70 96.60 0.5M
2025-04-10 96.50 96.50 92.70 95.10 1.1M
2025-04-09 91.00 91.00 81.90 87.80 0.2M
2025-04-08 85.20 93.60 85.20 91.00 0.2M
2025-04-07 88.70 88.70 88.70 88.70 0.0M
2025-04-02 103.50 105.00 95.00 98.50 0.3M
2025-04-01 99.80 105.00 98.80 103.50 0.2M
2025-03-31 95.90 100.00 95.00 99.90 0.1M
2025-03-28 100.00 101.50 98.10 99.80 0.1M
2025-03-27 97.10 99.90 96.00 99.90 0.1M
2025-03-26 101.00 104.00 92.50 97.20 0.3M
2025-03-25 94.90 101.00 94.90 99.20 0.4M
2025-03-24 90.50 94.80 90.50 94.20 0.2M
2025-03-21 91.60 92.00 90.50 90.50 0.2M
2025-03-20 91.00 92.60 90.40 91.50 0.2M
2025-03-19 90.60 93.00 88.80 90.20 0.3M
2025-03-18 95.10 95.10 89.80 90.60 0.3M
2025-03-17 86.40 92.00 86.00 92.00 0.6M
2025-03-14 83.00 85.60 83.00 85.50 0.3M
2025-03-13 81.00 83.60 81.00 81.50 0.2M
2025-03-12 75.70 81.00 75.70 80.60 0.2M
2025-03-11 75.20 76.30 75.20 76.30 0.0M
2025-03-10 75.60 76.10 75.60 75.90 0.0M
2025-03-07 75.40 75.60 75.40 75.60 0.0M
2025-03-06 76.20 76.40 75.70 75.90 0.1M
2025-03-05 75.90 76.50 75.70 76.30 0.0M
2025-03-04 74.60 76.50 74.40 75.90 0.6M
2025-03-03 76.70 76.90 75.40 76.00 0.0M
2025-02-27 75.00 76.10 75.00 75.80 0.0M
2025-02-26 71.10 75.10 71.10 75.10 0.1M
2025-02-25 73.70 75.70 73.70 75.10 0.2M
2025-02-24 73.70 74.50 72.60 73.60 0.1M
2025-02-21 72.20 73.70 72.00 73.60 0.0M
2025-02-20 72.10 72.10 72.10 72.10 0.0M
2025-02-19 72.10 73.40 71.50 73.40 0.0M
2025-02-18 73.00 73.00 71.80 71.80 0.0M
2025-02-17 73.10 73.10 72.30 72.30 0.0M
2025-02-14 76.80 76.80 72.50 73.40 0.0M
2025-02-13 73.40 74.50 72.70 73.40 0.0M
2025-02-12 72.20 73.40 72.20 73.00 0.0M
2025-02-11 71.80 73.50 71.80 72.20 0.1M
2025-02-10 72.10 72.10 71.00 71.60 0.0M
2025-02-07 68.50 72.00 68.50 70.80 0.1M
2025-02-06 71.20 71.40 70.00 70.20 0.0M
2025-02-05 73.00 73.00 71.20 71.20 0.0M
2025-02-04 71.60 71.80 71.30 71.30 0.0M
2025-02-03 71.10 73.10 71.00 71.30 0.0M
2025-01-22 72.20 72.20 70.10 71.10 0.0M
2025-01-21 72.10 72.60 70.90 70.90 0.0M
2025-01-20 72.30 72.50 72.00 72.40 0.1M
2025-01-17 71.60 71.80 70.80 71.60 0.1M
2025-01-16 70.00 72.80 70.00 71.80 0.1M
2025-01-15 68.50 72.50 68.10 71.90 0.2M
2025-01-14 68.80 69.00 68.20 68.50 0.0M
2025-01-13 68.60 68.60 67.50 68.10 0.0M
2025-01-10 68.30 68.60 66.70 68.60 0.1M
2025-01-09 65.80 66.30 65.80 65.80 0.0M
2025-01-08 67.20 67.20 65.80 65.80 0.0M
2025-01-07 68.30 68.40 67.10 67.60 0.0M
2025-01-06 66.50 67.50 66.00 66.80 0.1M
2025-01-03 64.30 65.30 64.20 65.30 0.0M
2025-01-02 63.60 64.50 62.90 64.30 0.0M