永虹先进

6618
🏛️ 中国台湾 →
25.35
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 11.55 11.55 11.25 11.55 0.1M
2021-12-29 11.55 11.65 11.35 11.60 0.3M
2021-12-28 12.05 12.05 11.55 12.05 0.1M
2021-12-27 12.05 12.05 11.70 11.85 0.2M
2021-12-24 11.70 12.00 11.65 11.85 0.0M
2021-12-23 12.35 12.35 11.80 12.00 0.2M
2021-12-22 11.60 12.05 11.60 12.05 0.1M
2021-12-21 12.05 12.55 11.70 12.10 0.2M
2021-12-20 11.70 12.00 11.50 11.75 0.1M
2021-12-17 12.30 12.30 11.75 12.05 0.1M
2021-12-16 12.30 12.60 11.95 12.30 0.0M
2021-12-15 12.75 12.75 12.00 12.30 0.1M
2021-12-14 12.55 12.75 12.25 12.50 0.0M
2021-12-13 12.70 12.75 12.50 12.75 0.1M
2021-12-10 13.15 13.15 12.50 12.50 0.1M
2021-12-09 12.00 13.70 12.00 13.30 0.4M
2021-12-08 11.90 12.45 11.85 12.40 0.1M
2021-12-07 11.55 12.40 11.55 12.40 0.0M
2021-12-06 11.65 11.95 11.45 11.90 0.0M
2021-12-03 11.80 12.05 11.65 11.95 0.0M
2021-12-02 11.95 11.95 11.80 11.90 0.0M
2021-12-01 11.45 12.00 11.45 11.95 0.0M
2021-11-30 11.60 12.05 11.45 12.00 0.1M
2021-11-29 11.50 12.05 11.50 11.60 0.0M
2021-11-26 11.50 11.95 11.45 11.70 0.0M
2021-11-25 11.75 12.05 11.70 12.05 0.0M
2021-11-24 12.05 12.05 11.70 12.05 0.0M
2021-11-23 12.00 12.05 11.55 12.05 0.0M
2021-11-22 12.00 12.35 11.45 11.95 0.1M
2021-11-19 11.85 12.20 11.45 11.45 0.1M
2021-11-18 12.90 12.90 11.35 12.40 0.2M
2021-11-17 13.05 13.05 12.55 12.55 0.1M
2021-11-16 12.50 13.35 12.50 13.05 0.1M
2021-11-15 12.30 12.35 12.00 12.10 0.1M
2021-11-12 12.00 12.70 12.00 12.70 0.1M
2021-11-11 13.20 13.30 11.60 12.55 0.2M
2021-11-10 12.97 12.97 12.64 12.88 0.0M
2021-11-09 12.93 13.12 12.88 12.88 0.1M
2021-11-08 13.12 13.21 12.93 13.12 0.1M
2021-11-05 13.31 13.40 13.07 13.31 0.1M
2021-11-04 13.16 13.83 13.16 13.26 0.0M
2021-11-03 13.31 13.35 13.07 13.31 0.0M
2021-11-02 13.07 13.45 12.97 13.35 0.1M
2021-11-01 12.69 13.07 12.45 12.69 0.0M
2021-10-29 12.35 12.69 12.11 12.69 0.1M
2021-10-28 12.35 12.40 12.21 12.26 0.1M
2021-10-27 12.59 13.12 11.88 12.93 0.3M
2021-10-26 13.78 13.78 12.78 13.16 0.1M
2021-10-25 14.07 14.26 13.35 13.35 0.1M
2021-10-22 15.07 15.07 13.97 14.17 0.3M
2021-10-21 12.88 14.74 12.88 14.64 0.4M
2021-10-20 13.12 13.12 12.59 12.88 0.0M
2021-10-19 13.31 13.35 12.64 12.64 0.1M
2021-10-18 13.31 13.74 13.12 13.45 0.2M
2021-10-15 12.93 13.64 12.93 13.12 0.2M
2021-10-14 14.74 14.74 12.45 12.93 0.3M
2021-10-13 15.02 16.88 13.59 15.02 0.5M
2021-10-12 12.54 16.60 12.16 15.60 0.5M
2021-10-08 10.73 12.73 10.73 12.45 0.3M
2021-10-07 10.73 11.21 10.49 10.73 0.0M
2021-10-06 10.45 10.73 10.45 10.73 0.0M
2021-10-05 10.73 10.78 10.45 10.73 0.0M
2021-10-04 10.68 10.83 10.45 10.73 0.1M
2021-10-01 10.06 10.73 9.87 10.30 0.1M
2021-09-30 9.68 10.06 9.68 10.06 0.0M
2021-09-29 9.63 10.02 9.63 10.02 0.0M
2021-09-28 9.68 10.02 9.68 10.02 0.0M
2021-09-27 9.87 10.25 9.68 9.68 0.0M
2021-09-24 9.92 10.25 9.59 10.06 0.1M
2021-09-23 10.40 10.40 9.92 9.92 0.0M
2021-09-22 10.02 10.40 9.54 10.40 0.0M
2021-09-17 9.87 10.25 9.83 10.02 0.0M
2021-09-16 10.25 10.30 9.87 10.30 0.0M
2021-09-15 10.68 10.73 10.25 10.25 0.0M
2021-09-14 10.83 10.83 10.21 10.64 0.0M
2021-09-13 10.73 11.02 10.73 10.83 0.0M
2021-09-10 11.11 11.11 10.68 11.11 0.0M
2021-09-09 10.68 11.11 10.68 10.73 0.0M
2021-09-08 11.40 11.54 11.02 11.11 0.0M
2021-09-07 11.40 11.40 10.97 11.26 0.0M
2021-09-06 10.92 11.59 10.92 11.26 0.1M
2021-09-03 10.40 11.11 10.30 11.11 0.1M
2021-09-02 10.30 10.30 9.97 10.02 0.0M
2021-09-01 9.54 9.97 9.54 9.97 0.0M
2021-08-31 9.97 9.97 9.54 9.73 0.1M
2021-08-30 10.16 10.16 9.87 9.87 0.1M
2021-08-27 9.92 10.83 9.92 10.21 0.1M
2021-08-26 9.63 10.02 9.63 9.92 0.0M
2021-08-25 9.68 9.68 9.59 9.59 0.0M
2021-08-24 9.63 10.02 9.59 9.68 0.1M
2021-08-23 9.59 10.02 9.54 9.63 0.1M
2021-08-20 10.06 10.54 9.35 9.73 0.1M
2021-08-19 10.35 10.35 9.52 10.02 0.0M
2021-08-18 9.97 10.35 9.92 10.35 0.1M
2021-08-17 11.30 11.30 9.63 10.21 0.1M
2021-08-16 11.35 11.40 10.87 11.40 0.0M
2021-08-13 11.49 11.97 11.16 11.64 0.2M
2021-08-12 11.49 12.02 11.49 11.54 0.0M
2021-08-11 12.02 12.02 11.49 12.02 0.0M
2021-08-10 12.07 12.07 12.07 12.07 0.0M
2021-08-09 11.92 12.02 11.49 12.02 0.0M
2021-08-06 11.97 11.97 11.97 11.97 0.0M
2021-08-05 11.49 12.02 11.49 12.02 0.0M
2021-08-04 12.02 12.02 11.54 12.02 0.0M
2021-08-03 11.97 11.97 11.49 11.49 0.0M
2021-08-02 11.49 11.97 11.49 11.97 0.0M
2021-07-30 11.45 11.97 11.45 11.97 0.0M
2021-07-29 11.97 12.31 11.92 12.02 0.0M
2021-07-28 11.84 12.12 11.61 11.84 0.1M
2021-07-27 12.22 12.22 11.65 11.84 0.0M
2021-07-26 11.70 12.27 11.70 11.70 0.0M
2021-07-23 12.22 12.22 11.61 11.70 0.0M
2021-07-22 11.98 12.31 11.94 11.98 0.0M
2021-07-21 12.50 12.55 11.94 12.50 0.1M
2021-07-20 12.08 12.17 11.98 12.03 0.0M
2021-07-19 11.89 12.27 11.89 12.12 0.2M
2021-07-16 11.84 11.89 11.42 11.89 0.0M
2021-07-15 11.37 11.84 11.37 11.84 0.0M
2021-07-14 11.51 11.51 11.18 11.23 0.0M
2021-07-13 11.23 11.70 11.23 11.32 0.0M
2021-07-12 11.56 11.61 11.32 11.37 0.1M
2021-07-09 11.84 11.84 11.28 11.70 0.1M
2021-07-08 11.84 11.84 11.32 11.61 0.0M
2021-07-07 11.84 11.89 11.37 11.65 0.0M
2021-07-06 11.89 11.94 11.37 11.42 0.0M
2021-07-05 11.84 11.94 11.42 11.89 0.1M
2021-07-02 13.30 13.49 11.70 11.84 0.2M
2021-07-01 11.84 14.62 11.37 13.21 0.4M
2021-06-30 11.56 11.84 11.37 11.51 0.1M
2021-06-29 11.28 11.46 11.04 11.46 0.0M
2021-06-28 11.23 11.23 10.76 10.90 0.1M
2021-06-25 11.75 11.75 10.76 11.42 0.1M
2021-06-24 12.22 12.27 11.23 11.75 0.1M
2021-06-23 10.85 12.03 10.80 11.89 0.1M
2021-06-22 11.13 11.13 10.47 10.66 0.2M
2021-06-21 11.37 11.84 10.80 11.13 0.1M
2021-06-18 11.46 11.94 11.32 11.51 0.1M
2021-06-17 11.61 11.75 11.46 11.61 0.1M
2021-06-16 12.41 12.41 11.75 11.89 0.1M
2021-06-15 12.97 12.97 12.22 12.41 0.0M
2021-06-11 11.89 12.83 11.89 12.55 0.1M
2021-06-10 11.98 12.45 11.89 12.45 0.0M
2021-06-09 11.75 12.36 11.42 12.22 0.1M
2021-06-08 12.27 12.50 11.32 12.12 0.1M
2021-06-07 12.03 12.55 11.98 12.55 0.0M
2021-06-04 12.41 12.41 12.27 12.27 0.0M
2021-06-03 12.64 12.74 12.03 12.50 0.1M
2021-06-02 13.40 13.40 12.17 12.17 0.2M
2021-06-01 13.54 13.59 12.41 13.40 0.2M
2021-05-31 13.87 13.87 13.21 13.54 0.1M
2021-05-28 13.30 13.92 13.30 13.63 0.0M
2021-05-27 14.15 14.15 13.02 13.68 0.1M
2021-05-26 14.15 14.29 13.49 14.11 0.1M
2021-05-25 14.62 14.62 13.54 13.82 0.1M
2021-05-24 14.58 14.62 13.92 14.11 0.1M
2021-05-21 14.62 14.62 14.58 14.58 0.0M
2021-05-20 15.10 15.10 14.11 14.58 0.1M
2021-05-19 15.24 15.57 14.48 14.81 0.1M
2021-05-18 14.29 15.24 14.29 15.24 0.0M
2021-05-17 14.48 15.14 14.29 14.53 0.1M
2021-05-14 15.52 16.04 15.05 15.14 0.1M
2021-05-13 15.00 16.23 14.29 15.43 0.1M
2021-05-12 16.37 16.61 14.58 15.47 0.1M
2021-05-11 17.83 17.83 16.23 16.23 0.1M
2021-05-10 16.98 17.88 16.98 17.74 0.1M
2021-05-07 17.79 17.79 17.22 17.64 0.0M
2021-05-06 17.79 17.83 17.41 17.79 0.0M
2021-05-05 17.31 17.79 17.27 17.74 0.0M
2021-05-04 16.28 18.26 16.28 17.41 0.1M
2021-05-03 16.04 16.84 16.04 16.84 0.0M
2021-04-29 16.09 16.28 15.95 16.09 0.1M
2021-04-28 16.89 16.89 16.42 16.42 0.0M
2021-04-27 16.98 16.98 16.32 16.89 0.1M
2021-04-26 16.94 17.03 16.18 16.89 0.1M
2021-04-23 18.12 18.21 16.94 17.74 0.1M
2021-04-22 18.78 19.20 17.46 18.02 0.1M
2021-04-21 18.78 18.87 17.93 18.59 0.1M
2021-04-20 18.87 18.97 18.12 18.78 0.0M
2021-04-19 18.97 19.25 18.30 18.87 0.0M
2021-04-16 17.93 18.97 17.46 18.97 0.1M
2021-04-15 17.50 17.93 17.46 17.69 0.1M
2021-04-14 18.16 18.59 17.74 17.93 0.1M
2021-04-13 18.12 18.40 17.74 18.40 0.1M
2021-04-12 18.78 18.78 17.69 17.93 0.1M
2021-04-09 18.97 18.97 18.02 18.82 0.1M
2021-04-08 18.49 19.25 18.49 18.97 0.2M
2021-04-07 18.40 18.49 18.21 18.49 0.0M
2021-04-06 18.82 18.82 18.26 18.54 0.1M
2021-04-01 18.35 18.78 18.26 18.68 0.1M
2021-03-31 18.87 18.87 18.26 18.68 0.0M
2021-03-30 18.87 18.97 18.35 18.87 0.1M
2021-03-29 18.40 18.49 17.93 18.40 0.1M
2021-03-26 19.01 19.01 18.21 18.68 0.0M
2021-03-25 19.44 19.48 18.30 18.54 0.1M
2021-03-24 18.54 19.91 18.54 19.44 0.1M
2021-03-23 18.40 18.87 18.07 18.40 0.0M
2021-03-22 18.59 18.82 17.88 18.40 0.1M
2021-03-19 18.87 18.87 17.64 18.21 0.1M
2021-03-18 18.45 19.81 18.40 18.68 0.1M
2021-03-17 19.86 20.29 18.63 19.01 0.1M
2021-03-16 19.67 20.00 19.53 19.86 0.1M
2021-03-15 19.34 20.00 19.34 20.00 0.1M
2021-03-12 20.29 20.71 18.78 19.44 0.1M
2021-03-11 19.63 20.52 19.58 20.00 0.1M
2021-03-10 22.17 22.69 19.81 20.29 0.3M
2021-03-09 23.12 23.12 21.70 21.98 0.1M
2021-03-08 22.27 23.45 22.27 23.12 0.2M
2021-03-05 22.93 23.78 21.61 21.80 0.6M
2021-03-04 18.35 25.48 18.12 23.59 1.0M
2021-03-03 16.70 18.30 16.56 17.93 0.1M
2021-03-02 16.51 16.65 15.80 16.46 0.1M
2021-02-26 16.98 16.98 15.19 15.85 0.1M
2021-02-25 18.49 18.49 15.19 17.03 0.2M
2021-02-24 19.30 19.30 18.49 18.49 0.2M
2021-02-23 19.15 20.33 18.78 19.30 0.6M
2021-02-22 13.12 19.81 13.12 18.87 0.6M
2021-02-19 12.69 13.30 12.64 13.30 0.1M
2021-02-18 12.69 13.21 12.50 12.74 0.0M
2021-02-17 12.83 12.83 12.41 12.64 0.0M
2021-02-05 12.93 12.93 12.31 12.74 0.0M
2021-02-04 12.88 13.16 12.83 12.83 0.0M
2021-02-03 13.02 13.35 12.74 12.88 0.0M
2021-02-02 13.21 13.21 12.93 13.02 0.0M
2021-02-01 12.97 13.40 12.74 13.21 0.0M
2021-01-29 12.88 13.07 12.79 12.93 0.1M
2021-01-28 12.83 12.88 12.45 12.83 0.0M
2021-01-27 12.97 13.02 12.83 12.93 0.1M
2021-01-26 12.69 13.49 12.69 13.02 0.1M
2021-01-25 13.26 13.35 11.65 12.69 0.4M
2021-01-22 14.20 14.20 13.21 13.54 0.1M
2021-01-21 14.67 14.81 13.63 14.15 0.2M
2021-01-20 15.14 15.33 14.67 14.72 0.1M
2021-01-19 15.52 15.66 15.52 15.66 0.0M
2021-01-18 15.99 16.04 15.29 15.52 0.1M
2021-01-15 16.37 16.37 15.99 16.13 0.0M
2021-01-14 16.42 16.42 15.99 16.09 0.0M
2021-01-13 16.23 16.32 16.09 16.09 0.0M
2021-01-12 16.13 16.23 15.71 16.13 0.1M
2021-01-11 15.38 16.13 15.05 16.09 0.1M
2021-01-08 15.00 15.47 14.86 14.91 0.0M
2021-01-07 15.62 15.62 15.00 15.14 0.1M
2021-01-06 15.47 15.47 15.05 15.05 0.0M
2021-01-05 15.85 15.85 14.67 15.00 0.1M
2021-01-04 16.13 16.13 15.52 16.09 0.0M