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
2023-12-29 102.50 103.50 97.90 101.00 0.2M
2023-12-28 100.50 106.50 99.40 103.00 0.8M
2023-12-27 95.30 99.90 94.60 99.90 0.5M
2023-12-26 93.50 94.60 92.70 94.60 0.1M
2023-12-25 94.00 94.30 90.30 93.50 0.1M
2023-12-22 94.00 95.90 92.80 92.80 0.2M
2023-12-21 94.20 94.30 86.60 93.20 0.1M
2023-12-20 97.20 100.00 91.70 94.60 0.3M
2023-12-19 89.90 99.90 89.40 97.10 0.7M
2023-12-18 87.10 90.20 86.90 89.50 0.1M
2023-12-15 88.50 91.00 85.20 86.30 0.4M
2023-12-14 80.40 92.60 80.20 90.30 0.8M
2023-12-13 79.50 80.40 79.00 80.40 0.2M
2023-12-12 80.00 80.20 78.00 79.50 0.1M
2023-12-11 78.30 80.30 77.70 78.80 0.1M
2023-12-08 78.90 78.90 77.70 78.30 0.0M
2023-12-07 79.40 79.60 78.20 78.80 0.1M
2023-12-06 80.50 80.50 78.30 78.50 0.1M
2023-12-05 81.30 81.30 79.50 80.40 0.1M
2023-12-04 79.50 81.00 78.70 80.70 0.2M
2023-12-01 77.70 79.50 77.50 79.50 0.2M
2023-11-30 76.90 78.30 76.80 77.20 0.1M
2023-11-29 75.30 78.00 75.00 76.80 0.1M
2023-11-28 75.70 75.70 74.70 75.30 0.0M
2023-11-27 75.50 75.70 75.10 75.40 0.1M
2023-11-24 76.70 76.70 75.50 75.90 0.1M
2023-11-23 76.00 77.20 75.80 76.00 0.1M
2023-11-22 76.70 76.80 75.70 76.00 0.1M
2023-11-21 76.70 77.00 76.10 76.60 0.1M
2023-11-20 77.30 77.30 76.10 76.60 0.1M
2023-11-17 77.30 77.90 76.60 76.60 0.0M
2023-11-16 77.40 78.00 77.20 77.80 0.1M
2023-11-15 78.20 78.30 77.30 78.10 0.1M
2023-11-14 77.80 78.00 76.80 78.00 0.1M
2023-11-13 77.00 78.60 76.80 77.70 0.1M
2023-11-10 77.30 77.30 76.60 76.90 0.0M
2023-11-09 77.00 77.60 76.90 77.30 0.0M
2023-11-08 77.20 78.30 76.90 77.00 0.1M
2023-11-07 77.40 77.80 76.70 76.70 0.1M
2023-11-06 77.20 77.40 76.50 77.40 0.1M
2023-11-03 80.00 80.00 77.20 78.00 0.0M
2023-11-02 77.50 80.80 77.00 80.00 0.0M
2023-11-01 77.30 77.90 76.60 77.30 0.0M
2023-10-31 77.60 79.30 76.40 77.30 0.1M
2023-10-30 79.10 79.10 76.60 77.50 0.1M
2023-10-27 79.00 80.90 78.50 78.50 0.1M
2023-10-26 79.00 80.90 77.80 79.10 0.3M
2023-10-25 77.30 80.90 76.40 80.90 0.1M
2023-10-24 77.30 77.50 76.20 76.80 0.1M
2023-10-23 77.30 78.00 76.50 77.20 0.1M
2023-10-20 77.20 78.40 75.70 76.50 0.2M
2023-10-19 78.00 79.30 77.50 77.50 0.2M
2023-10-18 79.30 82.30 77.70 77.70 0.2M
2023-10-17 80.90 81.30 78.50 79.30 0.2M
2023-10-16 80.60 82.20 77.10 80.90 0.1M
2023-10-13 80.90 82.30 77.70 81.10 0.3M
2023-10-12 85.30 85.30 80.30 81.60 0.5M
2023-10-11 82.00 86.90 81.00 84.40 0.8M
2023-10-06 78.30 81.30 77.10 81.20 0.3M
2023-10-05 77.00 77.80 76.20 77.80 0.1M
2023-10-04 75.30 76.80 75.30 76.20 0.1M
2023-10-03 76.80 76.80 75.00 76.20 0.1M
2023-10-02 75.30 77.90 75.20 76.70 0.2M
2023-09-28 74.60 75.80 73.70 74.90 0.1M
2023-09-27 77.00 77.30 72.70 74.60 0.2M
2023-09-26 78.70 78.80 75.70 76.50 0.1M
2023-09-25 78.00 79.00 77.40 78.70 0.2M
2023-09-22 74.70 80.00 74.70 78.10 0.1M
2023-09-21 77.90 77.90 76.00 77.30 0.0M
2023-09-20 80.00 82.50 76.40 77.90 0.2M
2023-09-19 73.70 82.50 73.00 82.50 0.2M
2023-09-18 71.00 74.90 71.00 74.60 0.1M
2023-09-15 76.00 78.20 72.20 74.40 0.3M
2023-09-14 68.00 76.00 67.60 75.60 0.4M
2023-09-13 73.80 74.00 65.60 68.00 0.6M
2023-09-12 75.00 76.30 72.20 73.80 0.3M
2023-09-11 78.30 80.70 73.50 75.10 0.2M
2023-09-08 78.10 80.30 76.80 80.20 0.2M
2023-09-07 74.80 78.30 74.60 78.00 0.1M
2023-09-06 79.30 80.10 74.80 76.50 0.2M
2023-09-05 80.00 82.60 78.40 79.30 0.2M
2023-09-04 82.90 82.90 77.60 78.50 0.2M
2023-09-01 75.30 86.00 73.40 82.00 0.4M
2023-08-31 85.40 85.40 70.00 74.80 1.0M
2023-08-30 92.00 92.20 82.20 85.40 0.5M
2023-08-29 96.00 96.20 86.70 91.70 0.4M
2023-08-28 81.20 97.00 81.20 97.00 0.9M
2023-08-25 68.30 82.10 68.20 81.20 0.7M
2023-08-24 63.50 70.30 63.50 69.60 0.7M
2023-08-23 61.20 64.70 60.80 63.30 0.4M
2023-08-22 59.30 62.10 58.80 61.00 0.3M
2023-08-21 58.40 60.20 58.10 58.90 0.2M
2023-08-18 58.30 58.70 57.70 58.20 0.2M
2023-08-17 58.70 59.60 57.90 58.60 0.1M
2023-08-16 59.20 60.00 57.90 58.20 0.3M
2023-08-15 53.20 60.20 53.20 59.20 0.3M
2023-08-14 54.90 54.90 52.80 53.20 0.1M
2023-08-11 54.20 55.00 53.70 54.90 0.1M
2023-08-10 56.00 56.50 53.60 53.90 0.5M
2023-08-09 54.10 56.20 53.70 55.90 0.3M
2023-08-08 55.20 56.00 52.90 54.30 0.3M
2023-08-07 48.70 55.10 48.35 55.10 0.4M
2023-08-04 48.90 49.10 47.90 48.70 0.2M
2023-08-02 50.40 50.40 46.65 49.15 0.3M
2023-08-01 51.60 51.60 49.85 49.85 0.2M
2023-07-31 49.45 51.80 49.45 51.60 0.4M
2023-07-28 50.30 50.30 48.55 49.10 0.3M
2023-07-27 42.75 50.20 42.75 50.10 0.5M
2023-07-26 43.60 43.60 42.75 42.90 0.2M
2023-07-25 43.60 43.80 43.15 43.45 0.2M
2023-07-24 43.50 43.65 43.05 43.65 0.2M
2023-07-21 43.75 43.80 43.05 43.10 0.1M
2023-07-20 43.60 44.35 43.15 43.65 0.1M
2023-07-19 42.90 43.60 42.90 43.60 0.1M
2023-07-18 43.60 43.65 42.90 43.50 0.1M
2023-07-17 43.55 43.70 42.85 43.55 0.1M
2023-07-14 43.60 43.95 43.00 43.90 0.1M
2023-07-13 43.15 43.65 42.70 43.60 0.1M
2023-07-12 44.00 44.00 42.70 43.15 0.2M
2023-07-11 43.70 47.90 43.00 44.00 0.3M
2023-07-10 41.45 44.15 41.45 43.70 0.2M
2023-07-07 41.30 41.40 39.55 41.40 0.1M
2023-07-06 42.00 42.00 40.70 40.85 0.2M
2023-07-05 43.40 43.40 41.65 41.80 0.2M
2023-07-04 42.65 44.20 42.30 43.00 0.3M
2023-07-03 40.10 44.65 39.95 42.65 0.5M
2023-06-30 39.00 40.45 37.05 40.10 0.2M
2023-06-29 37.70 39.65 37.55 39.00 0.1M
2023-06-28 38.80 38.80 37.10 37.75 0.2M
2023-06-27 36.90 40.90 36.90 38.25 0.9M
2023-06-26 36.00 38.45 35.50 38.10 0.3M
2023-06-21 34.75 36.10 33.55 35.65 0.2M
2023-06-20 34.75 34.75 33.20 34.50 0.0M
2023-06-19 34.75 34.80 33.40 34.60 0.1M
2023-06-16 34.55 34.75 33.90 34.30 0.1M
2023-06-15 34.65 35.15 33.85 34.55 0.2M
2023-06-14 33.45 35.15 33.05 33.90 0.1M
2023-06-13 35.00 35.25 31.85 32.55 0.5M
2023-06-12 33.10 35.85 32.20 34.80 0.5M
2023-06-09 31.75 34.60 31.75 32.20 0.4M
2023-06-08 33.00 34.50 30.75 32.15 0.2M
2023-06-07 28.90 33.15 28.60 32.85 0.4M
2023-06-06 28.40 28.85 27.45 28.85 0.1M
2023-06-05 27.20 28.10 27.20 28.10 0.1M
2023-06-02 27.10 28.10 26.90 27.20 0.2M
2023-06-01 27.95 28.35 26.90 27.40 0.1M
2023-05-31 29.65 29.90 26.80 28.05 0.3M
2023-05-30 29.25 30.10 29.25 29.60 0.3M
2023-05-29 27.45 29.30 27.40 29.25 0.4M
2023-05-26 25.30 28.40 25.30 27.65 0.3M
2023-05-25 25.00 25.65 25.00 25.40 0.2M
2023-05-24 24.90 25.05 24.40 24.90 0.1M
2023-05-23 24.75 25.10 24.75 24.95 0.1M
2023-05-22 24.55 25.10 24.40 25.10 0.1M
2023-05-19 24.30 24.55 24.20 24.55 0.1M
2023-05-18 25.10 25.10 24.05 24.45 0.2M
2023-05-17 24.55 25.10 24.40 25.00 0.2M
2023-05-16 23.50 24.80 23.40 24.40 0.2M
2023-05-15 23.75 23.75 23.20 23.35 0.1M
2023-05-12 23.30 23.80 23.15 23.75 0.2M
2023-05-11 23.75 23.75 22.70 23.30 0.2M
2023-05-10 21.60 25.15 21.50 23.80 0.4M
2023-05-09 21.15 21.60 20.75 21.60 0.1M
2023-05-08 20.65 21.95 20.30 21.15 0.1M
2023-05-05 20.80 20.95 20.00 20.65 0.1M
2023-05-04 22.20 22.20 20.00 20.75 0.2M
2023-05-03 22.00 22.05 21.20 21.75 0.1M
2023-05-02 20.95 21.70 20.80 21.35 0.2M
2023-04-28 20.10 21.30 20.10 21.30 0.3M
2023-04-27 17.30 20.10 17.00 20.00 0.3M
2023-04-26 17.80 17.80 16.50 17.30 0.2M
2023-04-25 18.85 19.00 17.90 18.30 0.2M
2023-04-24 19.20 19.20 18.35 18.85 0.2M
2023-04-21 19.70 20.10 19.20 19.20 0.2M
2023-04-20 19.60 19.80 19.50 19.60 0.2M
2023-04-19 19.95 20.10 19.40 19.60 0.1M
2023-04-18 19.85 20.00 19.50 19.95 0.2M
2023-04-17 19.50 20.45 19.30 20.00 0.1M
2023-04-14 22.30 22.40 17.75 20.10 0.5M
2023-04-13 23.60 23.60 22.40 22.50 0.5M
2023-04-12 24.50 26.15 22.40 23.60 0.5M
2023-04-11 22.80 27.05 22.20 24.80 1.0M
2023-04-10 18.60 22.95 18.05 22.85 0.8M
2023-04-07 16.30 18.75 16.05 18.15 0.3M
2023-04-06 16.10 16.30 16.00 16.30 0.1M
2023-03-31 15.95 16.10 15.90 16.00 0.1M
2023-03-30 15.65 16.05 15.60 16.00 0.2M
2023-03-29 15.30 15.70 15.25 15.55 0.1M
2023-03-28 15.25 15.30 15.00 15.25 0.1M
2023-03-27 14.80 15.25 14.80 15.25 0.1M
2023-03-24 15.15 15.15 14.70 14.90 0.1M
2023-03-23 15.15 15.25 15.15 15.25 0.0M
2023-03-22 15.20 15.25 15.05 15.15 0.0M
2023-03-21 14.70 15.40 14.70 14.90 0.0M
2023-03-20 15.45 15.90 14.95 15.00 0.1M
2023-03-17 15.55 16.10 15.45 15.50 0.2M
2023-03-16 14.60 16.05 14.60 15.50 0.5M
2023-03-15 13.95 14.80 13.95 14.70 0.3M
2023-03-14 13.65 14.10 13.65 13.95 0.1M
2023-03-13 13.70 14.05 13.45 13.70 0.1M
2023-03-10 13.70 13.70 13.50 13.55 0.0M
2023-03-09 13.65 13.70 13.55 13.70 0.0M
2023-03-08 13.55 13.65 13.40 13.60 0.1M
2023-03-07 13.65 13.65 13.45 13.55 0.1M
2023-03-06 13.45 13.60 13.45 13.55 0.0M
2023-03-03 13.50 13.60 13.50 13.55 0.1M
2023-03-02 13.65 13.65 13.50 13.55 0.0M
2023-03-01 13.50 13.75 13.50 13.60 0.1M
2023-02-24 13.65 13.75 13.45 13.70 0.1M
2023-02-23 13.50 14.00 13.35 13.70 0.3M
2023-02-22 12.55 14.00 12.35 13.75 0.4M
2023-02-21 12.10 12.65 12.10 12.55 0.0M
2023-02-20 12.40 12.70 12.15 12.35 0.2M
2023-02-17 12.25 12.25 12.20 12.20 0.0M
2023-02-16 12.40 12.40 12.20 12.40 0.0M
2023-02-15 12.30 12.30 11.95 11.95 0.0M
2023-02-14 12.40 12.40 11.95 12.40 0.0M
2023-02-13 12.05 12.40 11.95 12.25 0.0M
2023-02-10 12.05 12.20 12.00 12.10 0.0M
2023-02-09 11.95 12.15 11.95 12.05 0.0M
2023-02-08 12.10 12.15 12.00 12.10 0.0M
2023-02-07 12.10 12.45 12.00 12.20 0.0M
2023-02-06 12.10 12.10 11.95 12.00 0.1M
2023-02-03 11.90 12.10 11.90 12.05 0.0M
2023-02-02 12.15 12.15 11.95 12.05 0.0M
2023-02-01 12.00 12.15 11.95 12.10 0.0M
2023-01-31 11.95 12.00 11.90 11.90 0.0M
2023-01-30 11.80 12.00 11.70 11.80 0.3M
2023-01-17 11.75 11.75 11.75 11.75 0.0M
2023-01-16 11.80 11.80 11.80 11.80 0.0M
2023-01-13 11.80 11.80 11.80 11.80 0.0M
2023-01-11 11.80 11.80 11.80 11.80 0.0M
2023-01-10 11.45 11.50 11.40 11.50 0.0M
2023-01-09 11.45 11.80 11.45 11.80 0.0M
2023-01-06 11.80 11.80 11.80 11.80 0.0M
2023-01-05 11.60 11.70 11.60 11.65 0.0M
2023-01-04 11.60 11.60 11.60 11.60 0.0M
2023-01-03 11.35 11.60 11.35 11.60 0.0M