鑫联大投控

3709
🏛️ 中国台湾 →
42.25
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 42.35 42.80 41.20 42.25 2.8M
2025-09-25 41.85 43.30 41.55 42.40 3.7M
2025-09-24 41.30 41.80 40.60 41.70 2.8M
2025-09-23 40.70 41.40 40.55 41.15 2.6M
2025-09-22 40.10 40.95 40.10 40.25 2.5M
2025-09-19 39.40 40.30 39.20 39.70 2.8M
2025-09-18 37.55 39.95 37.55 39.40 3.6M
2025-09-17 37.25 37.85 37.25 37.50 0.4M
2025-09-16 37.10 37.50 36.50 37.30 0.8M
2025-09-15 37.10 37.10 36.50 36.80 0.4M
2025-09-12 37.25 37.40 36.70 36.90 0.7M
2025-09-11 38.20 38.70 36.75 36.85 1.6M
2025-09-10 37.80 38.60 37.20 38.00 2.7M
2025-09-09 39.30 40.20 38.65 40.20 1.3M
2025-09-08 39.30 39.35 38.70 39.00 0.6M
2025-09-05 39.60 39.65 38.80 39.00 1.1M
2025-09-04 38.30 40.00 38.30 39.35 2.1M
2025-09-03 36.80 38.85 36.60 38.35 1.9M
2025-09-02 36.90 37.20 36.15 36.55 1.1M
2025-09-01 38.55 38.55 36.50 36.55 3.2M
2025-08-29 40.10 40.25 38.80 38.80 1.5M
2025-08-28 39.80 40.30 39.30 39.95 1.6M
2025-08-27 40.75 41.25 39.80 39.80 2.0M
2025-08-26 40.80 40.85 39.35 40.40 3.7M
2025-08-25 41.00 41.70 40.30 40.85 3.5M
2025-08-22 40.30 40.75 39.75 40.55 1.7M
2025-08-21 40.50 41.00 40.10 40.10 1.9M
2025-08-20 41.70 41.85 40.05 40.10 4.8M
2025-08-19 39.15 42.30 38.65 40.90 6.2M
2025-08-18 39.30 39.70 38.70 38.85 1.6M
2025-08-15 40.10 40.25 38.85 39.05 2.5M
2025-08-14 40.25 40.70 39.50 39.70 3.1M
2025-08-13 40.80 42.75 39.55 39.90 8.6M
2025-08-12 39.30 40.45 38.65 39.55 10.8M
2025-08-11 37.15 37.35 35.85 36.80 2.9M
2025-08-08 38.65 39.15 37.80 38.65 3.2M
2025-08-07 37.45 38.50 36.75 38.20 1.7M
2025-08-06 37.40 37.90 37.20 37.20 0.5M
2025-08-05 37.70 37.75 37.25 37.60 0.7M
2025-08-04 36.95 37.90 36.25 37.45 1.4M
2025-08-01 36.20 37.45 35.45 36.75 1.1M
2025-07-31 36.80 36.80 35.80 36.10 0.8M
2025-07-30 36.55 37.05 36.00 36.65 0.7M
2025-07-29 37.10 37.25 36.05 36.20 0.6M
2025-07-28 36.70 37.35 36.30 36.90 0.7M
2025-07-25 37.25 37.30 36.45 36.50 0.6M
2025-07-24 37.50 37.75 36.70 37.25 0.7M
2025-07-23 36.85 37.35 36.60 37.05 0.9M
2025-07-22 37.70 37.75 35.90 36.10 1.7M
2025-07-21 38.15 38.40 37.60 37.60 0.8M
2025-07-18 38.35 38.50 37.35 38.15 1.6M
2025-07-17 38.05 38.50 37.70 38.15 1.1M
2025-07-16 38.70 39.00 37.80 38.15 2.6M
2025-07-15 36.75 39.50 36.70 38.15 5.3M
2025-07-14 37.10 37.65 36.35 36.40 1.8M
2025-07-11 38.00 38.80 37.20 37.20 8.6M
2025-07-10 37.85 37.85 37.20 37.85 1.6M
2025-07-09 33.70 34.45 33.40 34.45 0.5M
2025-07-08 33.95 34.30 33.30 33.65 0.5M
2025-07-07 33.90 34.20 33.45 33.90 0.7M
2025-07-04 35.35 35.35 33.70 33.70 1.4M
2025-07-03 35.80 36.50 35.30 35.30 1.4M
2025-07-02 35.05 35.50 34.85 35.20 0.6M
2025-07-01 34.85 35.95 34.45 35.05 1.3M
2025-06-30 35.05 35.10 34.15 34.30 1.3M
2025-06-27 35.30 36.30 34.75 34.95 2.0M
2025-06-26 36.20 36.50 35.15 35.15 1.6M
2025-06-25 37.05 37.50 36.00 36.00 1.1M
2025-06-24 35.80 37.45 35.50 36.70 1.5M
2025-06-23 37.45 37.45 35.80 35.95 1.4M
2025-06-20 38.20 38.60 36.30 36.45 1.9M
2025-06-19 39.70 40.45 38.10 38.10 2.1M
2025-06-18 38.85 39.50 38.40 39.20 1.2M
2025-06-17 38.55 39.85 38.55 38.65 1.7M
2025-06-16 38.70 38.75 38.15 38.40 0.8M
2025-06-13 40.25 40.85 38.70 38.70 2.7M
2025-06-12 38.65 40.30 38.40 40.25 4.0M
2025-06-11 38.65 39.20 37.85 38.40 2.6M
2025-06-10 39.85 40.60 38.80 38.80 3.6M
2025-06-09 38.70 41.20 38.65 40.60 4.2M
2025-06-06 39.70 40.40 38.70 38.70 2.2M
2025-06-05 41.20 41.75 39.70 39.70 3.3M
2025-06-04 41.05 42.65 40.90 41.05 4.0M
2025-06-03 40.20 41.70 40.20 40.80 4.1M
2025-06-02 40.00 40.90 38.25 39.75 4.3M
2025-05-29 41.60 41.95 40.00 40.50 4.4M
2025-05-28 44.15 44.80 41.15 41.50 8.1M
2025-05-27 43.50 46.95 43.00 43.00 27.0M
2025-05-26 41.50 42.80 41.15 42.70 4.0M
2025-05-23 43.40 44.95 41.30 41.40 9.6M
2025-05-22 42.30 42.60 40.90 41.10 2.8M
2025-05-21 43.10 43.60 41.30 42.15 6.3M
2025-05-20 42.00 44.65 42.00 43.05 8.4M
2025-05-19 41.05 43.65 40.90 41.60 8.1M
2025-05-16 44.15 45.30 39.95 40.40 8.0M
2025-05-15 44.00 47.20 43.80 44.10 10.0M
2025-05-14 45.30 47.20 43.35 43.95 9.3M
2025-05-13 47.90 47.90 43.85 44.90 4.1M
2025-05-12 50.00 51.80 47.20 47.65 5.7M
2025-05-09 47.90 48.50 46.70 48.50 2.5M
2025-05-08 45.75 48.10 45.40 48.00 2.8M
2025-05-07 46.80 47.25 45.30 45.45 1.5M
2025-05-06 46.05 47.40 45.85 46.40 1.7M
2025-05-05 47.30 47.40 44.45 46.00 3.2M
2025-05-02 46.65 47.20 45.55 47.15 2.2M
2025-04-30 47.55 47.90 44.40 45.85 3.1M
2025-04-29 47.00 48.50 46.15 46.90 4.3M
2025-04-28 47.90 49.95 45.80 48.45 39.1M
2025-04-25 47.75 47.75 47.65 47.75 3.9M
2025-04-24 43.45 43.45 42.80 43.45 5.8M
2025-04-23 36.60 39.50 36.40 39.50 16.8M
2025-04-22 36.60 39.50 35.55 35.95 23.4M
2025-04-21 37.15 37.15 33.60 36.60 21.2M
2025-04-18 31.00 33.80 31.00 33.80 1.8M
2025-04-17 31.05 31.60 30.35 30.75 1.0M
2025-04-16 31.35 32.70 30.85 30.90 2.5M
2025-04-15 30.50 31.75 30.45 31.10 2.0M
2025-04-14 30.35 31.85 29.50 30.50 3.5M
2025-04-11 30.50 30.50 28.15 29.45 3.6M
2025-04-10 30.30 30.30 30.30 30.30 0.7M
2025-04-09 29.70 32.50 27.55 27.55 7.4M
2025-04-08 30.60 30.60 30.60 30.60 1.0M
2025-04-07 34.00 34.00 34.00 34.00 0.2M
2025-04-02 34.90 37.75 34.65 37.75 7.4M
2025-04-01 31.75 34.35 31.75 34.35 3.0M
2025-03-31 31.15 31.85 30.35 31.25 0.9M
2025-03-28 32.40 32.65 31.40 32.00 0.9M
2025-03-27 33.70 33.70 32.20 32.20 1.1M
2025-03-26 35.40 35.40 33.70 33.75 1.1M
2025-03-25 37.00 37.50 34.00 34.00 2.9M
2025-03-24 37.30 38.60 36.55 36.65 9.7M
2025-03-21 33.50 36.30 33.40 36.30 6.4M
2025-03-20 34.50 34.50 32.95 33.00 0.0M
2025-03-19 32.30 33.60 32.30 33.55 0.7M
2025-03-18 32.85 32.95 32.35 32.35 0.5M
2025-03-17 32.85 33.20 32.25 32.85 0.6M
2025-03-14 32.30 33.05 31.95 32.85 0.5M
2025-03-13 32.55 34.40 32.15 32.30 2.1M
2025-03-12 32.90 32.90 30.90 32.65 2.9M
2025-03-11 29.50 31.80 29.15 31.80 1.9M
2025-03-10 29.30 29.30 28.70 28.95 0.1M
2025-03-07 29.15 29.55 29.00 29.00 0.2M
2025-03-06 29.45 29.45 28.85 29.30 0.2M
2025-03-05 29.00 29.25 28.60 28.95 0.2M
2025-03-04 29.30 29.30 28.80 28.95 0.2M
2025-03-03 29.90 29.90 29.30 29.35 0.2M
2025-02-27 30.75 30.75 29.85 29.90 0.0M
2025-02-26 29.80 30.55 29.80 30.55 0.0M
2025-02-25 29.50 30.20 29.25 29.80 0.0M
2025-02-24 28.55 28.95 28.55 28.95 0.0M
2025-02-21 28.65 28.90 28.55 28.75 0.0M
2025-02-20 28.70 28.85 28.55 28.65 0.0M
2025-02-19 28.95 29.10 28.40 28.60 0.0M
2025-02-18 28.65 29.00 28.50 28.80 0.0M
2025-02-17 27.82 28.49 27.82 28.45 0.0M
2025-02-14 27.72 27.72 27.53 27.67 0.0M
2025-02-13 27.29 27.67 27.24 27.43 0.0M
2025-02-12 27.19 27.87 27.10 27.15 0.0M
2025-02-11 28.54 28.73 27.19 27.19 0.0M
2025-02-10 28.45 28.83 28.06 28.54 0.0M
2025-02-07 29.84 30.32 29.26 29.41 0.0M
2025-02-06 29.31 29.99 29.31 29.84 0.0M
2025-02-05 28.83 29.55 28.83 29.31 0.0M
2025-02-04 30.20 30.65 29.90 29.95 0.0M
2025-02-03 29.50 30.00 29.05 29.95 0.0M
2025-01-22 30.20 30.20 29.65 30.05 0.0M
2025-01-21 29.00 30.60 29.00 29.80 0.0M
2025-01-20 29.20 29.20 28.50 28.95 0.0M
2025-01-17 29.80 29.80 29.05 29.05 0.0M
2025-01-16 29.60 30.00 29.50 29.65 0.0M
2025-01-15 29.30 29.55 28.85 29.25 0.0M
2025-01-14 29.05 29.80 29.05 29.30 0.0M
2025-01-13 30.05 30.05 28.50 29.05 0.0M
2025-01-10 29.95 30.90 29.10 30.15 0.9M
2025-01-09 28.75 29.00 28.30 28.35 0.0M
2025-01-08 28.40 28.90 28.05 28.70 0.0M
2025-01-07 29.15 29.60 28.55 28.55 0.0M
2025-01-06 29.75 29.80 28.85 29.10 0.0M
2025-01-03 30.00 30.30 28.85 29.30 0.3M
2025-01-02 30.30 30.75 30.00 30.00 0.0M