达运光电

8045
🏛️ 中国台湾 →
88.50
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
2021-12-30 13.80 13.95 13.25 13.30 0.1M
2021-12-29 13.90 14.35 13.80 13.80 0.2M
2021-12-28 14.10 14.10 13.70 14.05 0.1M
2021-12-27 13.95 14.05 13.90 14.05 0.1M
2021-12-24 13.70 14.10 13.70 14.05 0.1M
2021-12-23 13.70 13.80 13.30 13.70 0.1M
2021-12-22 13.50 13.70 13.30 13.70 0.1M
2021-12-21 13.50 13.60 13.05 13.50 0.1M
2021-12-20 13.55 13.65 13.00 13.50 0.1M
2021-12-17 14.40 14.40 12.65 13.70 0.4M
2021-12-16 13.45 14.70 13.20 14.60 0.9M
2021-12-15 12.25 13.50 12.05 13.50 0.4M
2021-12-14 12.05 12.25 11.95 12.00 0.1M
2021-12-13 11.50 12.25 11.50 11.85 0.1M
2021-12-10 11.95 11.95 11.80 11.95 0.0M
2021-12-09 11.95 11.95 11.70 11.70 0.0M
2021-12-08 11.55 11.70 11.55 11.65 0.0M
2021-12-07 11.55 11.55 11.45 11.45 0.0M
2021-12-06 11.45 11.55 11.40 11.50 0.0M
2021-12-03 11.30 11.35 11.30 11.30 0.0M
2021-12-02 11.10 11.40 11.10 11.40 0.0M
2021-12-01 11.30 11.30 11.10 11.25 0.0M
2021-11-30 11.00 11.40 10.95 11.40 0.1M
2021-11-29 11.35 11.35 11.10 11.35 0.0M
2021-11-26 11.35 11.40 11.20 11.30 0.0M
2021-11-25 11.55 11.55 11.40 11.50 0.0M
2021-11-24 11.20 11.50 11.20 11.40 0.0M
2021-11-23 11.20 11.50 11.20 11.50 0.0M
2021-11-22 11.55 11.55 11.50 11.50 0.0M
2021-11-19 11.20 11.50 11.15 11.50 0.0M
2021-11-18 11.55 11.55 11.50 11.50 0.0M
2021-11-17 11.50 11.55 11.20 11.55 0.0M
2021-11-16 11.15 11.55 11.15 11.45 0.0M
2021-11-15 11.10 11.45 11.10 11.40 0.0M
2021-11-12 11.40 11.40 11.40 11.40 0.0M
2021-11-11 11.40 11.40 11.00 11.20 0.0M
2021-11-10 11.50 11.50 11.15 11.35 0.0M
2021-11-09 11.50 11.50 11.20 11.20 0.1M
2021-11-08 11.25 11.50 11.20 11.45 0.0M
2021-11-05 11.50 11.50 11.50 11.50 0.0M
2021-11-04 11.45 11.45 11.35 11.40 0.0M
2021-11-03 11.35 11.45 11.35 11.40 0.0M
2021-11-02 11.00 11.30 11.00 11.25 0.0M
2021-11-01 10.85 11.25 10.85 11.00 0.0M
2021-10-29 10.85 11.05 10.80 11.05 0.1M
2021-10-28 10.95 11.10 10.90 11.10 0.0M
2021-10-27 10.90 11.25 10.90 11.25 0.1M
2021-10-26 10.90 11.25 10.90 11.25 0.0M
2021-10-25 10.85 11.05 10.85 11.00 0.0M
2021-10-22 10.85 11.05 10.85 11.00 0.0M
2021-10-21 10.85 11.25 10.85 11.25 0.0M
2021-10-20 10.95 11.25 10.95 11.25 0.0M
2021-10-19 11.25 11.25 10.80 11.25 0.0M
2021-10-18 11.30 11.30 10.80 10.90 0.0M
2021-10-15 11.25 11.30 11.25 11.30 0.0M
2021-10-14 11.25 11.25 11.25 11.25 0.0M
2021-10-13 11.25 11.25 11.25 11.25 0.0M
2021-10-12 11.00 11.10 10.85 11.10 0.0M
2021-10-08 11.20 11.25 10.80 11.20 0.0M
2021-10-07 11.35 11.35 11.35 11.35 0.0M
2021-10-06 11.00 11.25 11.00 11.25 0.0M
2021-10-05 11.35 11.35 10.85 10.85 0.0M
2021-10-04 11.50 11.50 11.00 11.30 0.0M
2021-10-01 11.45 11.45 11.00 11.40 0.0M
2021-09-30 11.45 11.55 11.40 11.50 0.0M
2021-09-29 11.25 11.30 11.25 11.30 0.0M
2021-09-28 11.25 11.45 11.25 11.45 0.0M
2021-09-27 11.35 11.35 11.30 11.30 0.0M
2021-09-24 10.95 11.35 10.95 11.35 0.0M
2021-09-23 11.35 11.35 11.25 11.30 0.0M
2021-09-22 11.25 11.35 11.25 11.35 0.0M
2021-09-17 10.95 11.35 10.95 11.35 0.0M
2021-09-16 11.35 11.35 11.30 11.30 0.0M
2021-09-15 11.35 11.35 11.30 11.30 0.0M
2021-09-14 11.30 11.30 11.20 11.20 0.0M
2021-09-13 10.80 11.20 10.80 11.20 0.0M
2021-09-10 11.25 11.30 10.40 11.00 0.1M
2021-09-09 11.40 11.45 11.35 11.40 0.0M
2021-09-08 11.40 11.60 11.40 11.55 0.0M
2021-09-07 11.40 11.80 11.40 11.80 0.0M
2021-09-06 11.45 11.80 11.45 11.75 0.0M
2021-09-03 11.50 11.75 11.45 11.65 0.0M
2021-09-02 11.25 11.40 11.25 11.35 0.0M
2021-09-01 11.20 11.35 11.20 11.30 0.0M
2021-08-31 11.25 11.35 11.20 11.35 0.1M
2021-08-30 11.00 11.20 11.00 11.10 0.0M
2021-08-27 11.05 11.30 11.00 11.30 0.0M
2021-08-26 10.95 11.15 10.95 11.15 0.0M
2021-08-25 11.00 11.35 10.95 10.95 0.1M
2021-08-24 11.15 11.30 11.10 11.30 0.0M
2021-08-23 11.10 11.45 11.10 11.20 0.0M
2021-08-20 11.15 11.20 11.10 11.20 0.0M
2021-08-19 11.35 11.45 11.15 11.45 0.0M
2021-08-18 11.15 11.45 10.95 11.30 0.1M
2021-08-17 11.35 11.40 11.25 11.40 0.1M
2021-08-16 11.30 11.35 11.25 11.35 0.0M
2021-08-13 11.55 11.55 11.30 11.50 0.1M
2021-08-12 11.75 11.80 11.70 11.80 0.0M
2021-08-11 12.00 12.10 11.75 12.10 0.1M
2021-08-10 12.30 12.30 12.05 12.15 0.0M
2021-08-09 12.35 12.60 12.30 12.30 0.3M
2021-08-06 12.20 12.35 11.90 12.30 0.0M
2021-08-05 11.85 12.20 11.85 12.20 0.0M
2021-08-04 11.85 12.15 11.85 12.00 0.0M
2021-08-03 12.15 12.15 12.00 12.00 0.0M
2021-08-02 11.80 12.05 11.75 12.00 0.0M
2021-07-30 12.20 12.20 11.65 11.75 0.0M
2021-07-29 11.95 12.15 11.75 12.00 0.0M
2021-07-28 12.40 12.40 12.10 12.10 0.1M
2021-07-27 12.05 12.40 11.95 12.40 0.0M
2021-07-26 12.05 12.50 11.95 12.10 0.1M
2021-07-23 12.00 12.45 12.00 12.05 0.1M
2021-07-22 12.00 12.10 11.75 12.10 0.1M
2021-07-21 12.00 12.30 11.95 12.15 0.1M
2021-07-20 11.25 12.45 11.25 12.05 0.3M
2021-07-19 11.20 11.65 11.20 11.50 0.0M
2021-07-16 11.20 11.55 11.20 11.45 0.0M
2021-07-15 11.15 11.35 11.15 11.30 0.0M
2021-07-14 11.10 11.35 11.10 11.35 0.0M
2021-07-13 11.30 11.30 10.90 11.15 0.1M
2021-07-12 11.35 11.35 10.90 11.30 0.1M
2021-07-09 11.40 11.50 11.35 11.35 0.0M
2021-07-08 10.90 11.40 10.90 11.40 0.0M
2021-07-07 11.05 11.30 10.80 11.15 0.1M
2021-07-06 11.80 11.80 11.10 11.30 0.1M
2021-07-05 11.90 12.20 11.70 11.80 0.0M
2021-07-02 11.80 12.15 11.80 11.90 0.0M
2021-07-01 11.85 12.20 11.80 12.00 0.1M
2021-06-30 10.90 12.15 10.90 12.15 0.1M
2021-06-29 10.95 11.25 10.85 11.20 0.1M
2021-06-28 11.15 11.40 10.75 11.25 0.1M
2021-06-25 11.30 11.40 11.15 11.25 0.1M
2021-06-24 11.35 11.60 11.30 11.40 0.1M
2021-06-23 11.50 11.55 11.30 11.55 0.1M
2021-06-22 11.60 11.80 11.55 11.60 0.0M
2021-06-21 11.70 11.70 11.40 11.60 0.0M
2021-06-18 11.70 11.85 11.70 11.80 0.0M
2021-06-17 11.80 12.00 11.80 12.00 0.0M
2021-06-16 12.05 12.05 11.85 12.00 0.0M
2021-06-15 11.85 12.05 11.85 12.05 0.0M
2021-06-11 12.05 12.20 11.95 12.05 0.0M
2021-06-10 11.85 12.05 11.85 12.05 0.0M
2021-06-09 12.00 12.00 11.90 11.90 0.0M
2021-06-08 12.30 12.30 11.95 12.25 0.0M
2021-06-07 12.20 12.20 12.15 12.15 0.0M
2021-06-04 11.95 12.20 11.95 12.20 0.0M
2021-06-03 12.30 12.30 12.25 12.25 0.0M
2021-06-02 11.90 12.30 11.90 12.30 0.0M
2021-06-01 11.85 11.85 11.80 11.80 0.0M
2021-05-31 11.70 11.80 11.40 11.75 0.0M
2021-05-28 11.75 11.85 11.70 11.85 0.0M
2021-05-27 11.35 11.75 11.35 11.70 0.0M
2021-05-26 11.85 11.85 11.40 11.65 0.0M
2021-05-25 11.75 12.20 11.55 11.85 0.1M
2021-05-24 11.35 11.75 11.35 11.75 0.0M
2021-05-21 11.80 11.85 11.80 11.85 0.0M
2021-05-20 11.45 11.85 11.40 11.85 0.0M
2021-05-19 11.45 11.90 10.95 11.90 0.0M
2021-05-18 11.45 11.90 11.35 11.45 0.1M
2021-05-17 11.45 11.45 11.25 11.45 0.0M
2021-05-14 11.55 11.65 11.40 11.55 0.0M
2021-05-13 11.50 11.50 11.05 11.35 0.0M
2021-05-12 11.80 11.80 11.05 11.35 0.1M
2021-05-11 12.40 12.40 11.65 11.80 0.2M
2021-05-10 12.65 12.80 12.60 12.75 0.1M
2021-05-07 12.80 12.80 12.50 12.70 0.1M
2021-05-06 12.95 13.00 12.45 12.75 0.1M
2021-05-05 13.30 13.35 13.00 13.10 0.1M
2021-05-04 13.80 13.80 13.10 13.20 0.2M
2021-05-03 14.05 14.10 13.30 13.80 0.2M
2021-04-29 13.70 15.00 13.70 14.10 0.3M
2021-04-28 13.10 14.05 12.95 13.85 0.2M
2021-04-27 12.90 12.95 12.80 12.90 0.1M
2021-04-26 13.05 13.10 12.90 12.90 0.0M
2021-04-23 12.95 13.05 12.85 12.90 0.1M
2021-04-22 12.95 13.05 12.90 13.00 0.1M
2021-04-21 12.95 13.35 12.90 13.15 0.1M
2021-04-20 12.95 13.10 12.90 13.00 0.1M
2021-04-19 12.90 13.05 12.90 13.00 0.1M
2021-04-16 12.95 13.25 12.95 13.25 0.0M
2021-04-15 13.40 13.40 12.80 13.20 0.1M
2021-04-14 13.70 14.00 12.90 12.95 0.3M
2021-04-13 13.15 14.05 13.15 14.00 0.3M
2021-04-12 11.95 13.10 11.95 13.10 0.6M
2021-04-09 12.00 12.10 11.75 11.80 0.2M
2021-04-08 12.50 12.50 12.00 12.00 0.1M
2021-04-07 12.35 12.45 12.00 12.10 0.0M
2021-04-06 12.45 12.45 12.00 12.25 0.1M
2021-04-01 12.00 12.25 11.95 12.10 0.1M
2021-03-31 11.75 11.95 11.75 11.85 0.1M
2021-03-30 12.15 12.15 11.80 11.90 0.1M
2021-03-29 11.90 12.00 11.75 12.00 0.0M
2021-03-26 11.80 11.90 11.70 11.90 0.1M
2021-03-25 12.10 12.10 11.85 12.00 0.1M
2021-03-24 11.90 12.15 11.85 12.05 0.1M
2021-03-23 12.25 12.35 11.90 12.00 0.3M
2021-03-22 11.40 12.10 11.25 12.10 0.2M
2021-03-19 11.45 11.70 11.40 11.50 0.0M
2021-03-18 11.50 11.75 11.40 11.75 0.1M
2021-03-17 11.45 11.85 11.40 11.55 0.1M
2021-03-16 11.80 12.00 11.50 11.50 0.1M
2021-03-15 11.25 11.85 11.05 11.80 0.2M
2021-03-12 11.10 11.10 10.95 11.10 0.1M
2021-03-11 11.05 11.25 10.95 11.15 0.0M
2021-03-10 10.60 11.05 10.60 11.05 0.1M
2021-03-09 10.65 10.75 10.30 10.55 0.1M
2021-03-08 11.25 11.25 10.65 10.90 0.1M
2021-03-05 11.45 11.45 10.95 11.20 0.0M
2021-03-04 10.80 12.25 10.80 11.35 0.2M
2021-03-03 11.15 11.15 11.15 11.15 0.0M
2021-03-02 11.05 11.15 10.85 11.15 0.0M
2021-02-26 10.90 11.25 10.85 11.25 0.1M
2021-02-25 11.50 11.50 10.95 11.00 0.1M
2021-02-24 11.80 11.80 11.25 11.30 0.1M
2021-02-23 12.80 13.00 11.50 11.60 0.4M
2021-02-22 11.65 13.00 11.65 12.90 0.6M
2021-02-19 10.25 11.65 10.25 11.65 0.6M
2021-02-18 10.10 10.20 10.00 10.20 0.1M
2021-02-17 10.05 10.05 10.00 10.05 0.1M
2021-02-05 10.00 10.05 9.90 9.90 0.0M
2021-02-04 9.89 9.90 9.89 9.90 0.0M
2021-02-03 9.89 9.89 9.89 9.89 0.0M
2021-02-02 9.84 9.90 9.61 9.82 0.1M
2021-02-01 9.85 9.85 9.85 9.85 0.0M
2021-01-29 9.80 9.85 9.60 9.84 0.0M
2021-01-28 9.83 9.88 9.69 9.88 0.1M
2021-01-27 9.84 10.15 9.84 10.05 0.0M
2021-01-26 9.86 10.00 9.56 10.00 0.1M
2021-01-25 9.86 10.05 9.86 10.05 0.0M
2021-01-22 9.91 10.05 9.90 10.05 0.0M
2021-01-21 9.91 10.25 9.91 10.25 0.0M
2021-01-20 10.00 10.10 9.96 10.10 0.0M
2021-01-19 9.90 10.00 9.88 10.00 0.0M
2021-01-18 9.92 10.30 9.90 10.30 0.0M
2021-01-15 9.95 10.30 9.95 10.30 0.0M
2021-01-14 10.30 10.30 10.10 10.10 0.0M
2021-01-13 10.30 10.30 10.05 10.05 0.0M
2021-01-12 10.05 10.20 9.96 10.20 0.1M
2021-01-11 10.30 10.30 10.10 10.30 0.0M
2021-01-08 10.30 10.30 10.05 10.15 0.0M
2021-01-07 10.10 10.30 10.05 10.30 0.0M
2021-01-06 10.25 10.25 10.25 10.25 0.0M
2021-01-05 9.96 10.20 9.96 10.15 0.0M
2021-01-04 10.05 10.25 10.05 10.25 0.0M