大鲁阁实业

1432
🏛️ 中国台湾 →
17.40
最后更新: 2025-10-03
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
2025-10-03 17.35 17.45 17.35 17.40 0.1M
2025-10-02 17.60 17.60 17.35 17.45 0.0M
2025-10-01 17.40 17.50 17.00 17.45 0.1M
2025-09-30 17.35 17.40 17.25 17.40 0.1M
2025-09-26 17.40 17.70 17.25 17.25 0.1M
2025-09-25 17.40 17.50 17.35 17.40 0.1M
2025-09-24 17.50 17.50 17.40 17.40 0.1M
2025-09-23 17.45 17.55 17.45 17.50 0.1M
2025-09-22 17.50 17.50 17.45 17.45 0.0M
2025-09-19 17.60 17.65 17.50 17.50 0.2M
2025-09-18 17.50 17.60 17.45 17.60 0.1M
2025-09-17 17.55 17.55 17.45 17.45 0.1M
2025-09-16 17.55 17.60 17.55 17.55 0.1M
2025-09-15 17.35 17.50 17.35 17.50 0.1M
2025-09-12 17.30 17.50 17.30 17.35 0.1M
2025-09-11 17.35 17.50 17.30 17.30 0.1M
2025-09-10 17.45 17.45 17.25 17.30 0.1M
2025-09-09 17.90 18.00 17.40 17.45 0.3M
2025-09-08 17.50 18.10 17.50 17.90 0.5M
2025-09-05 17.10 17.50 17.00 17.35 0.3M
2025-09-04 16.85 17.05 16.75 17.05 0.1M
2025-09-03 16.75 16.85 16.75 16.85 0.0M
2025-09-02 16.75 16.80 16.75 16.75 0.1M
2025-09-01 16.80 16.85 16.70 16.70 0.1M
2025-08-29 16.75 16.85 16.75 16.80 0.1M
2025-08-28 16.70 16.85 16.70 16.80 0.1M
2025-08-27 16.75 16.90 16.65 16.90 0.1M
2025-08-26 16.85 16.85 16.75 16.75 0.1M
2025-08-25 16.80 16.85 16.75 16.85 0.1M
2025-08-22 16.70 16.75 16.70 16.75 0.0M
2025-08-21 16.70 16.80 16.70 16.75 0.1M
2025-08-20 16.70 16.70 16.65 16.70 0.1M
2025-08-19 16.65 16.70 16.50 16.70 0.2M
2025-08-18 16.60 16.70 16.60 16.65 0.1M
2025-08-15 16.65 16.70 16.60 16.65 0.1M
2025-08-14 16.60 16.70 16.60 16.60 0.1M
2025-08-13 16.70 16.75 16.60 16.60 0.2M
2025-08-12 16.70 16.70 16.65 16.70 0.1M
2025-08-11 16.70 16.70 16.55 16.70 0.1M
2025-08-08 16.65 16.75 16.60 16.70 0.1M
2025-08-07 16.65 16.65 16.55 16.65 0.1M
2025-08-06 16.65 16.75 16.65 16.65 0.1M
2025-08-05 16.70 16.70 16.65 16.65 0.1M
2025-08-04 16.55 16.70 16.50 16.70 0.1M
2025-08-01 16.55 16.55 16.45 16.55 0.1M
2025-07-31 16.60 16.65 16.50 16.55 0.0M
2025-07-30 16.45 16.60 16.45 16.60 0.1M
2025-07-29 16.55 16.60 16.45 16.45 0.1M
2025-07-28 16.50 16.65 16.50 16.55 0.1M
2025-07-25 16.65 16.65 16.60 16.65 0.0M
2025-07-24 16.70 16.70 16.60 16.65 0.1M
2025-07-23 16.60 16.80 16.60 16.70 0.1M
2025-07-22 16.90 16.95 16.65 16.65 0.2M
2025-07-21 16.95 17.00 16.90 16.90 0.0M
2025-07-18 17.00 17.00 16.85 16.95 0.1M
2025-07-17 16.95 17.00 16.95 16.95 0.1M
2025-07-16 16.95 16.95 16.90 16.95 0.1M
2025-07-15 16.90 17.00 16.90 16.95 0.0M
2025-07-14 17.00 17.00 16.90 16.90 0.1M
2025-07-11 16.95 17.00 16.95 17.00 0.1M
2025-07-10 16.95 16.95 16.90 16.95 0.0M
2025-07-09 16.95 17.00 16.95 16.95 0.1M
2025-07-08 16.90 17.00 16.90 17.00 0.0M
2025-07-07 16.85 17.05 16.85 17.00 0.0M
2025-07-04 17.05 17.10 17.00 17.00 0.0M
2025-07-03 17.00 17.15 17.00 17.10 0.1M
2025-07-02 17.00 17.00 16.95 17.00 0.0M
2025-07-01 16.95 17.10 16.95 17.00 0.1M
2025-06-30 17.15 17.15 16.95 16.95 0.1M
2025-06-27 17.05 17.20 17.05 17.20 0.1M
2025-06-26 17.05 17.25 17.05 17.10 0.1M
2025-06-25 17.00 17.15 16.95 17.05 0.1M
2025-06-24 16.95 17.20 16.95 17.10 0.1M
2025-06-23 17.00 17.05 16.85 16.95 0.1M
2025-06-20 17.85 17.85 16.80 17.15 0.4M
2025-06-19 17.50 17.80 17.40 17.80 0.2M
2025-06-18 17.30 17.65 17.25 17.60 0.1M
2025-06-17 17.10 17.45 17.10 17.30 0.1M
2025-06-16 17.05 17.05 17.00 17.00 0.1M
2025-06-13 17.20 17.20 17.00 17.05 0.1M
2025-06-12 17.15 17.25 17.05 17.20 0.1M
2025-06-11 17.15 17.20 17.05 17.15 0.1M
2025-06-10 17.05 17.20 17.05 17.15 0.1M
2025-06-09 17.10 17.10 16.90 16.90 0.1M
2025-06-06 17.10 17.10 16.90 17.00 0.0M
2025-06-05 17.00 17.10 17.00 17.00 0.0M
2025-06-04 17.00 17.15 16.95 17.10 0.1M
2025-06-03 16.90 17.15 16.90 16.95 0.1M
2025-06-02 17.35 17.35 16.90 16.90 0.1M
2025-05-29 17.30 17.45 17.20 17.35 0.0M
2025-05-28 17.35 17.50 17.10 17.35 0.1M
2025-05-27 17.75 17.75 17.30 17.30 0.1M
2025-05-26 17.60 17.85 17.60 17.75 0.1M
2025-05-23 17.70 18.00 17.55 17.75 0.1M
2025-05-22 17.90 17.90 17.65 17.70 0.1M
2025-05-21 18.05 18.40 17.80 17.90 0.3M
2025-05-20 18.60 18.90 18.10 18.40 0.6M
2025-05-19 17.60 18.40 17.55 18.40 0.6M
2025-05-16 17.90 17.95 17.40 17.50 0.2M
2025-05-15 17.10 17.95 17.10 17.90 0.4M
2025-05-14 16.90 17.05 16.90 17.00 0.1M
2025-05-13 17.35 17.35 17.05 17.05 0.1M
2025-05-12 16.95 17.15 16.85 17.05 0.2M
2025-05-09 16.85 16.90 16.70 16.85 0.1M
2025-05-08 16.60 17.10 16.50 16.85 0.2M
2025-05-07 16.45 16.55 16.35 16.55 0.0M
2025-05-06 16.40 16.50 16.15 16.50 0.1M
2025-05-05 16.55 16.55 16.15 16.25 0.1M
2025-05-02 16.25 16.60 16.15 16.55 0.1M
2025-04-30 16.25 16.35 16.20 16.25 0.0M
2025-04-29 16.25 16.30 16.15 16.30 0.1M
2025-04-28 16.15 16.30 16.15 16.20 0.1M
2025-04-25 16.15 16.25 16.05 16.15 0.1M
2025-04-24 16.30 16.30 16.00 16.00 0.1M
2025-04-23 16.00 16.15 15.95 15.95 0.1M
2025-04-22 15.75 15.90 15.60 15.75 0.1M
2025-04-21 16.10 16.15 15.75 15.80 0.2M
2025-04-18 16.20 16.20 16.00 16.15 0.1M
2025-04-17 16.05 16.30 15.90 16.25 0.1M
2025-04-16 16.50 16.50 16.10 16.15 0.1M
2025-04-15 16.05 16.50 16.05 16.50 0.2M
2025-04-14 16.50 16.50 15.90 15.95 0.3M
2025-04-11 15.65 16.10 15.00 15.90 0.3M
2025-04-10 15.70 15.70 15.60 15.70 0.2M
2025-04-09 15.60 15.60 14.10 14.30 0.8M
2025-04-08 14.65 15.50 14.65 15.50 0.7M
2025-04-07 15.65 15.65 15.65 15.65 0.3M
2025-04-02 17.20 17.45 17.00 17.35 0.3M
2025-04-01 17.10 17.50 17.10 17.20 0.3M
2025-03-31 17.50 17.50 17.00 17.10 0.5M
2025-03-28 18.50 18.50 17.50 17.90 0.7M
2025-03-27 18.75 18.75 18.30 18.35 0.5M
2025-03-26 19.20 19.20 18.65 18.85 0.6M
2025-03-25 19.70 19.70 19.20 19.30 1.0M
2025-03-24 19.45 19.70 19.45 19.65 0.8M
2025-03-21 19.55 19.55 19.40 19.40 0.4M
2025-03-20 19.55 19.60 19.50 19.55 0.2M
2025-03-19 19.50 19.65 19.30 19.45 0.3M
2025-03-18 19.75 19.75 19.50 19.50 0.4M
2025-03-17 19.35 19.65 19.35 19.60 0.5M
2025-03-14 19.10 19.30 19.10 19.25 0.2M
2025-03-13 19.20 19.30 19.15 19.15 0.3M
2025-03-12 19.40 19.40 19.15 19.15 0.4M
2025-03-11 19.50 19.50 19.00 19.35 0.7M
2025-03-10 19.50 19.75 19.50 19.55 0.4M
2025-03-07 19.65 19.65 19.30 19.40 0.6M
2025-03-06 19.10 19.65 19.10 19.60 1.4M
2025-03-05 19.70 19.70 18.70 19.05 2.4M
2025-03-04 18.65 20.30 18.65 19.70 1.2M
2025-03-03 19.15 19.15 18.45 18.85 0.8M
2025-02-27 20.00 20.00 19.05 19.15 1.9M
2025-02-26 21.30 21.70 19.45 20.10 2.4M
2025-02-25 21.10 21.25 20.60 20.90 1.0M
2025-02-24 21.50 21.55 20.85 21.10 1.7M
2025-02-21 21.45 22.35 21.45 22.30 1.9M
2025-02-20 21.50 21.50 21.35 21.45 0.2M
2025-02-19 21.55 21.80 21.40 21.45 0.2M
2025-02-18 21.20 21.40 20.95 21.40 0.3M
2025-02-17 21.80 21.80 21.35 21.40 0.3M
2025-02-14 21.40 21.90 21.35 21.60 0.4M
2025-02-13 21.25 21.50 21.15 21.20 0.4M
2025-02-12 21.55 21.55 21.05 21.20 0.4M
2025-02-11 21.75 22.00 21.50 21.55 0.4M
2025-02-10 21.30 21.65 21.15 21.65 0.3M
2025-02-07 21.60 21.60 21.15 21.30 0.5M
2025-02-06 21.70 21.70 21.50 21.60 0.2M
2025-02-05 21.40 21.60 21.35 21.60 0.3M
2025-02-04 21.45 21.60 21.30 21.35 0.3M
2025-02-03 21.00 21.85 20.80 21.45 0.7M
2025-01-22 20.90 21.05 20.75 21.00 0.4M
2025-01-21 20.90 20.90 20.75 20.85 0.1M
2025-01-20 21.00 21.05 20.70 20.90 0.3M
2025-01-17 20.95 21.10 20.85 20.90 0.5M
2025-01-16 20.50 20.85 20.40 20.80 0.4M
2025-01-15 20.00 20.50 20.00 20.30 0.2M
2025-01-14 20.00 20.05 19.90 20.00 0.1M
2025-01-13 20.00 20.00 19.05 20.00 0.4M
2025-01-10 19.90 20.15 19.90 20.00 0.3M
2025-01-09 20.70 20.70 20.00 20.00 0.5M
2025-01-08 20.40 20.75 20.40 20.75 0.2M
2025-01-07 20.80 20.80 20.30 20.40 0.6M
2025-01-06 20.80 21.10 20.75 20.80 0.3M
2025-01-03 21.00 21.25 20.75 20.85 0.4M
2025-01-02 20.90 21.30 20.90 21.10 0.5M