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
2023-12-29 63.30 63.30 61.60 61.60 0.0M
2023-12-28 62.60 63.80 62.60 63.50 0.0M
2023-12-27 63.60 64.90 63.10 63.10 0.0M
2023-12-26 62.50 63.50 62.50 62.90 0.0M
2023-12-25 67.80 67.80 62.00 62.50 0.2M
2023-12-22 65.50 68.00 65.50 66.40 0.1M
2023-12-21 65.50 65.80 64.80 64.90 0.0M
2023-12-20 67.10 67.30 65.50 65.80 0.1M
2023-12-19 67.40 71.00 66.80 66.90 0.2M
2023-12-18 66.00 71.50 66.00 67.60 0.2M
2023-12-15 66.50 67.40 66.00 66.40 0.0M
2023-12-14 66.20 67.50 64.10 66.10 0.1M
2023-12-13 65.10 68.00 65.10 66.00 0.1M
2023-12-12 63.50 65.40 63.10 65.10 0.1M
2023-12-11 64.20 64.90 63.30 63.60 0.1M
2023-12-08 65.00 65.80 64.50 65.00 0.1M
2023-12-07 65.00 68.20 65.00 65.00 0.1M
2023-12-06 64.80 66.50 63.50 65.10 0.3M
2023-12-05 69.90 72.10 64.00 64.80 0.7M
2023-12-04 66.10 68.00 61.90 67.10 0.7M
2023-12-01 56.50 62.00 56.50 62.00 0.3M
2023-11-30 58.00 59.70 56.00 56.40 0.2M
2023-11-29 54.10 58.50 53.90 57.50 0.4M
2023-11-28 52.70 53.80 52.60 53.40 0.1M
2023-11-27 52.30 53.00 52.30 52.60 0.0M
2023-11-24 51.20 53.00 51.20 52.30 0.1M
2023-11-23 50.10 51.40 50.10 51.20 0.1M
2023-11-22 51.30 51.30 49.80 50.20 0.1M
2023-11-21 52.70 52.70 50.70 52.00 0.1M
2023-11-20 53.00 54.00 52.70 52.70 0.1M
2023-11-17 52.90 53.70 52.90 53.00 0.0M
2023-11-16 53.30 53.40 52.60 52.90 0.0M
2023-11-15 52.80 53.90 52.40 52.40 0.1M
2023-11-14 53.70 54.50 52.50 52.70 0.1M
2023-11-13 55.30 55.30 52.00 52.70 0.2M
2023-11-10 53.00 55.80 52.70 53.10 0.2M
2023-11-09 54.50 57.20 52.00 52.80 0.3M
2023-11-08 58.60 61.00 52.50 54.00 0.8M
2023-11-07 51.70 56.60 51.70 56.60 0.4M
2023-11-06 50.50 53.30 50.10 51.50 0.2M
2023-11-03 49.40 51.20 49.20 50.10 0.2M
2023-11-02 48.15 50.00 47.00 49.35 0.2M
2023-11-01 47.30 47.30 46.50 47.00 0.1M
2023-10-31 48.00 48.00 46.80 47.25 0.1M
2023-10-30 46.10 48.70 46.10 47.10 0.1M
2023-10-27 45.50 49.35 45.45 45.85 0.2M
2023-10-26 45.85 45.85 44.25 45.55 0.0M
2023-10-25 43.50 48.45 43.50 45.05 0.5M
2023-10-24 43.95 44.30 43.80 44.05 0.1M
2023-10-23 44.10 44.50 43.80 43.80 0.1M
2023-10-20 44.05 44.10 43.80 43.90 0.0M
2023-10-19 44.00 44.10 43.70 43.75 0.0M
2023-10-18 44.05 44.10 43.95 44.00 0.0M
2023-10-17 44.45 44.45 43.80 44.05 0.0M
2023-10-16 43.70 44.50 43.70 43.75 0.0M
2023-10-13 43.30 44.45 43.30 43.70 0.0M
2023-10-12 42.00 43.40 42.00 43.35 0.1M
2023-10-11 43.65 43.65 43.05 43.05 0.0M
2023-10-06 42.80 43.65 42.80 43.65 0.0M
2023-10-05 43.50 43.80 42.75 42.75 0.0M
2023-10-04 43.60 43.60 43.55 43.55 0.0M
2023-10-03 42.30 43.65 42.20 43.60 0.0M
2023-10-02 42.10 42.75 40.85 42.70 0.1M
2023-09-28 42.25 42.85 41.05 41.90 0.0M
2023-09-27 41.90 42.25 41.90 42.25 0.0M
2023-09-26 42.00 42.10 41.05 41.90 0.0M
2023-09-25 42.00 43.00 42.00 42.75 0.0M
2023-09-22 43.45 43.45 41.60 43.00 0.0M
2023-09-21 43.20 43.20 42.00 42.35 0.0M
2023-09-20 42.75 43.60 42.75 43.45 0.0M
2023-09-19 43.40 43.50 42.70 42.75 0.0M
2023-09-18 43.20 44.15 43.20 43.40 0.0M
2023-09-15 43.80 44.70 43.10 43.30 0.1M
2023-09-14 42.45 43.65 42.45 43.20 0.0M
2023-09-13 44.10 44.95 42.25 42.35 0.2M
2023-09-12 44.20 45.05 44.10 44.10 0.0M
2023-09-11 44.60 45.30 43.60 44.15 0.1M
2023-09-08 44.65 44.70 44.60 44.60 0.0M
2023-09-07 42.10 43.75 42.10 43.50 0.0M
2023-09-06 43.00 43.00 42.20 42.30 0.0M
2023-09-05 42.95 43.00 42.80 43.00 0.0M
2023-09-04 42.80 42.90 42.75 42.90 0.0M
2023-09-01 44.05 44.05 44.05 44.05 0.0M
2023-08-31 42.60 42.75 42.60 42.75 0.0M
2023-08-30 43.35 43.55 42.90 43.55 0.0M
2023-08-29 43.10 43.60 42.30 43.40 0.0M
2023-08-28 43.60 43.60 43.20 43.20 0.0M
2023-08-25 44.70 44.70 43.30 44.20 0.0M
2023-08-24 43.10 44.70 43.10 44.70 0.0M
2023-08-23 42.90 43.50 42.90 43.50 0.0M
2023-08-22 42.80 44.20 42.80 43.50 0.0M
2023-08-21 44.10 46.00 42.90 42.90 0.2M
2023-08-18 45.00 47.10 44.40 44.45 0.5M
2023-08-17 41.50 45.65 41.50 45.65 1.2M
2023-08-16 41.50 41.80 41.00 41.50 0.1M
2023-08-15 42.00 42.35 41.10 41.10 0.1M
2023-08-14 41.35 42.55 41.20 41.30 0.1M
2023-08-11 40.45 41.80 40.45 40.70 0.0M
2023-08-10 41.60 41.70 39.90 40.45 0.1M
2023-08-09 43.80 43.80 41.50 42.10 0.1M
2023-08-08 43.35 43.35 42.80 43.10 0.0M
2023-08-07 44.45 44.45 43.15 43.35 0.0M
2023-08-04 43.30 45.65 43.30 43.50 0.1M
2023-08-02 43.75 43.95 43.10 43.30 0.1M
2023-08-01 43.80 43.80 43.20 43.75 0.0M
2023-07-31 43.85 44.15 43.10 43.70 0.1M
2023-07-28 43.90 44.80 43.10 43.85 0.1M
2023-07-27 44.85 44.85 43.65 43.90 0.0M
2023-07-26 42.55 45.15 42.50 43.75 0.1M
2023-07-25 43.00 44.50 40.80 43.50 0.3M
2023-07-24 44.90 48.40 42.80 43.30 0.7M
2023-07-21 42.35 45.15 42.15 44.00 0.3M
2023-07-20 42.30 43.75 42.15 42.85 0.0M
2023-07-19 42.50 44.00 41.70 42.90 0.2M
2023-07-18 41.70 45.55 41.50 42.50 0.2M
2023-07-17 41.60 42.30 41.30 41.90 0.0M
2023-07-14 41.35 42.80 41.30 41.60 0.1M
2023-07-13 41.00 42.40 41.00 41.50 0.0M
2023-07-12 41.95 41.95 40.55 40.95 0.1M
2023-07-11 45.00 45.50 41.00 41.10 0.4M
2023-07-10 39.65 44.35 39.50 43.70 0.5M
2023-07-07 39.05 40.35 39.05 40.35 0.1M
2023-07-06 39.50 39.65 37.30 39.05 0.1M
2023-07-05 39.20 40.45 39.20 39.50 0.1M
2023-07-04 41.05 41.75 39.50 39.80 0.2M
2023-07-03 41.10 42.00 40.05 40.85 0.5M
2023-06-30 40.45 41.05 39.00 41.05 0.5M
2023-06-29 43.90 45.90 40.00 40.25 1.1M
2023-06-28 39.65 41.85 39.60 41.85 0.7M
2023-06-27 34.60 38.05 34.55 38.05 0.4M
2023-06-26 35.75 37.80 34.30 34.60 0.2M
2023-06-21 35.00 37.05 35.00 36.10 0.4M
2023-06-20 37.10 37.10 34.50 34.85 0.3M
2023-06-19 38.00 38.00 36.00 37.10 0.4M
2023-06-16 39.70 41.90 38.50 38.55 0.4M
2023-06-15 39.60 42.15 39.45 39.45 1.1M
2023-06-14 37.15 38.35 36.50 38.35 0.3M
2023-06-13 32.00 34.90 32.00 34.90 0.3M
2023-06-12 31.60 31.75 31.50 31.75 0.0M
2023-06-09 31.25 31.60 31.10 31.60 0.0M
2023-06-08 31.40 31.50 31.35 31.50 0.0M
2023-06-07 31.00 31.50 31.00 31.40 0.0M
2023-06-06 30.60 31.25 30.60 31.25 0.0M
2023-06-05 30.50 30.55 30.50 30.55 0.0M
2023-06-02 30.55 31.10 30.50 30.50 0.1M
2023-06-01 30.70 30.75 30.45 30.50 0.1M
2023-05-31 29.75 31.40 29.75 30.70 0.1M
2023-05-30 30.85 30.85 30.35 30.55 0.1M
2023-05-29 30.40 30.85 30.40 30.85 0.0M
2023-05-26 29.65 30.60 29.65 30.40 0.0M
2023-05-25 30.35 31.40 30.35 30.40 0.1M
2023-05-24 30.30 31.00 30.30 30.35 0.1M
2023-05-23 31.40 31.40 30.25 31.00 0.1M
2023-05-22 31.75 32.00 30.50 30.80 0.1M
2023-05-19 31.70 31.75 31.00 31.35 0.1M
2023-05-18 32.50 33.30 31.50 32.00 0.1M
2023-05-17 32.00 33.70 32.00 33.30 0.2M
2023-05-16 30.45 31.50 30.40 30.65 0.1M
2023-05-15 28.50 31.30 28.50 30.40 0.1M
2023-05-12 28.00 28.70 28.00 28.50 0.0M
2023-05-11 29.40 29.45 28.25 28.25 0.1M
2023-05-10 29.20 29.45 29.20 29.45 0.1M
2023-05-09 26.80 26.80 26.80 26.80 0.0M
2023-05-08 27.15 27.15 26.75 26.75 0.0M
2023-05-05 26.95 26.95 26.75 26.75 0.1M
2023-05-04 27.00 27.10 26.85 26.90 0.0M
2023-05-03 27.00 27.00 26.70 27.00 0.0M
2023-05-02 28.40 28.40 26.90 27.00 0.0M
2023-04-28 28.80 28.80 27.00 27.00 0.0M
2023-04-27 29.05 29.05 27.00 27.00 0.0M
2023-04-26 25.20 27.00 25.20 27.00 0.0M
2023-04-25 26.15 26.15 26.10 26.10 0.0M
2023-04-21 27.50 27.50 27.00 27.00 0.0M
2023-04-20 27.95 27.95 27.95 27.95 0.0M
2023-04-19 27.90 27.90 26.85 26.85 0.0M
2023-04-18 28.50 28.50 27.50 27.90 0.0M
2023-04-17 28.50 28.50 28.50 28.50 0.0M
2023-04-14 28.90 28.90 26.75 26.95 0.1M
2023-04-13 28.90 28.90 28.90 28.90 1.0M
2023-04-12 29.80 29.80 28.70 29.00 0.1M
2023-04-11 29.80 29.90 29.80 29.80 0.0M
2023-04-10 29.95 29.95 29.90 29.90 0.0M
2023-04-07 31.70 31.70 29.60 30.00 0.0M
2023-04-06 30.65 31.80 30.20 31.80 0.0M
2023-03-31 33.45 33.45 33.20 33.25 0.0M
2023-03-30 32.90 33.80 32.90 32.90 0.0M
2023-03-29 32.00 32.95 32.00 32.95 0.0M
2023-03-28 31.60 31.65 31.60 31.60 0.0M
2023-03-27 32.25 32.50 31.50 31.60 0.0M
2023-03-24 33.45 33.45 31.20 31.20 0.0M
2023-03-23 32.00 32.00 31.20 31.20 0.0M
2023-03-20 30.70 30.70 30.70 30.70 0.0M
2023-03-17 30.55 30.80 30.55 30.70 0.0M
2023-03-16 31.50 31.80 30.50 30.50 0.0M
2023-03-15 31.20 31.20 31.20 31.20 0.0M
2023-03-14 31.30 31.30 31.30 31.30 0.0M
2023-03-10 30.10 30.10 28.80 28.85 0.0M
2023-03-09 30.00 30.00 30.00 30.00 0.0M
2023-03-08 31.90 31.95 30.25 30.25 0.0M
2023-03-07 31.80 31.80 31.80 31.80 0.0M
2023-03-06 31.90 31.90 31.35 31.35 0.0M
2023-03-03 30.00 30.00 29.80 29.90 0.0M
2023-03-02 30.00 30.00 29.70 30.00 0.0M
2023-03-01 29.90 30.00 29.90 29.95 0.0M
2023-02-24 30.25 30.25 29.75 29.75 0.0M
2023-02-23 30.00 30.55 30.00 30.25 0.0M
2023-02-22 30.00 30.05 29.95 30.05 0.0M
2023-02-21 27.75 32.45 27.75 30.00 0.0M
2023-02-20 29.10 29.50 29.10 29.50 0.0M
2023-02-17 28.55 29.90 28.55 29.10 0.0M
2023-02-16 29.70 29.70 28.50 28.55 0.1M
2023-02-15 27.15 27.30 27.00 27.00 0.0M
2023-02-14 25.65 27.50 25.65 25.70 0.0M
2023-02-13 25.50 25.60 24.65 25.60 0.0M
2023-02-10 25.95 25.95 25.55 25.55 0.0M
2023-02-09 25.25 25.50 25.25 25.50 0.0M
2023-02-08 24.85 24.90 24.25 24.45 0.0M
2023-02-07 25.10 25.20 24.90 24.90 0.0M
2023-02-06 22.95 25.05 22.95 25.05 0.0M
2023-02-03 23.85 23.85 22.75 22.80 0.0M
2023-02-02 23.80 23.80 23.80 23.80 0.0M
2023-02-01 24.05 24.05 23.80 23.80 0.0M
2023-01-31 24.10 24.10 24.10 24.10 0.0M
2023-01-30 25.00 25.00 24.50 24.50 0.0M
2023-01-17 25.25 25.30 25.25 25.25 0.0M
2023-01-16 27.40 27.40 27.40 27.40 0.0M
2023-01-13 25.75 25.75 25.60 25.65 0.1M
2023-01-12 25.85 25.85 25.60 25.60 0.0M
2023-01-11 26.00 26.00 23.45 25.50 0.0M
2023-01-10 23.10 23.65 23.10 23.65 0.0M
2023-01-09 23.80 23.80 22.95 23.10 0.0M
2023-01-06 22.85 22.85 22.85 22.85 0.0M
2023-01-05 22.60 22.85 22.55 22.85 0.0M
2023-01-04 22.45 22.85 22.45 22.85 0.0M
2023-01-03 22.95 22.95 22.45 22.45 0.0M