大宇纺织

1445
🏛️ 中国台湾 →
14.65
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 15.65 15.70 15.50 15.55 0.1M
2021-12-29 15.70 15.70 15.60 15.60 0.2M
2021-12-28 16.00 16.00 15.65 15.70 0.6M
2021-12-27 15.60 16.00 15.60 15.70 0.6M
2021-12-24 15.45 15.50 15.40 15.45 0.1M
2021-12-23 15.45 15.50 15.40 15.45 0.3M
2021-12-22 15.25 15.50 15.25 15.40 0.2M
2021-12-21 15.30 15.40 15.25 15.35 0.1M
2021-12-20 15.55 15.60 15.25 15.35 0.3M
2021-12-17 14.90 15.60 14.90 15.40 0.4M
2021-12-16 14.90 14.95 14.70 14.90 0.4M
2021-12-15 14.60 14.90 14.60 14.90 0.5M
2021-12-14 15.70 15.70 15.00 15.20 0.3M
2021-12-13 15.75 15.75 15.65 15.70 0.2M
2021-12-10 15.75 15.80 15.70 15.75 0.7M
2021-12-09 15.70 15.80 15.65 15.70 1.6M
2021-12-08 15.65 15.75 15.65 15.70 0.6M
2021-12-07 15.70 15.70 15.60 15.70 1.0M
2021-12-06 15.70 15.70 15.65 15.70 0.5M
2021-12-03 15.65 15.70 15.60 15.65 0.8M
2021-12-02 15.70 15.70 15.60 15.60 0.8M
2021-12-01 15.70 15.75 15.65 15.65 0.4M
2021-11-30 15.70 15.85 15.65 15.80 1.3M
2021-11-29 15.70 15.70 15.50 15.60 1.9M
2021-11-26 15.70 15.75 15.60 15.65 2.0M
2021-11-25 15.75 15.80 15.60 15.70 3.0M
2021-11-24 15.00 15.30 14.85 15.15 0.6M
2021-11-23 15.10 15.10 14.80 14.90 0.3M
2021-11-22 14.85 15.00 14.80 15.00 0.4M
2021-11-19 14.80 14.90 14.80 14.85 0.2M
2021-11-18 14.80 14.85 14.75 14.80 0.2M
2021-11-17 15.05 15.15 14.80 14.80 0.6M
2021-11-16 14.70 14.75 14.55 14.70 0.4M
2021-11-15 14.50 14.60 14.40 14.50 0.1M
2021-11-12 14.55 14.55 14.45 14.50 0.2M
2021-11-11 14.55 14.55 14.35 14.40 0.2M
2021-11-10 14.65 14.65 14.50 14.55 0.1M
2021-11-09 14.90 14.90 14.55 14.55 0.1M
2021-11-08 15.50 15.50 14.50 14.90 0.5M
2021-11-05 14.80 14.90 14.60 14.60 0.3M
2021-11-04 15.00 15.15 14.80 14.85 0.7M
2021-11-03 14.95 14.95 14.70 14.90 0.5M
2021-11-02 14.90 15.00 14.55 14.70 0.5M
2021-11-01 14.55 15.00 14.55 14.90 1.1M
2021-10-29 14.05 14.60 14.00 14.40 0.9M
2021-10-28 13.50 13.90 13.45 13.90 0.4M
2021-10-27 13.20 13.50 13.20 13.45 0.2M
2021-10-26 13.10 13.20 13.00 13.20 0.2M
2021-10-25 13.00 13.30 13.00 13.10 0.1M
2021-10-22 13.40 13.40 13.15 13.15 0.2M
2021-10-21 13.45 13.45 13.20 13.35 0.3M
2021-10-20 13.65 14.95 12.80 13.20 3.4M
2021-10-19 13.25 13.65 13.25 13.60 0.3M
2021-10-18 13.20 13.25 13.15 13.25 0.1M
2021-10-15 13.10 13.15 13.00 13.15 0.2M
2021-10-14 12.60 13.00 12.60 13.00 0.3M
2021-10-13 12.60 12.95 12.60 12.90 0.2M
2021-10-12 12.40 12.55 12.40 12.55 0.0M
2021-10-08 12.45 12.55 12.40 12.55 0.2M
2021-10-07 12.40 12.45 12.30 12.45 0.2M
2021-10-06 12.15 12.30 12.10 12.30 0.1M
2021-10-05 11.90 12.25 11.90 12.25 0.1M
2021-10-04 11.90 12.00 11.90 12.00 0.1M
2021-10-01 12.10 12.10 11.85 12.00 0.2M
2021-09-30 11.90 12.20 11.90 12.10 0.2M
2021-09-29 12.05 12.05 11.90 12.05 0.1M
2021-09-28 12.10 12.10 12.00 12.05 0.1M
2021-09-27 12.05 12.10 11.85 12.05 0.2M
2021-09-24 11.95 12.05 11.95 12.00 0.1M
2021-09-23 11.95 12.00 11.85 11.95 0.1M
2021-09-22 11.85 12.20 11.75 11.75 0.6M
2021-09-17 12.05 12.25 11.80 11.90 0.8M
2021-09-16 12.25 12.40 12.00 12.05 0.3M
2021-09-15 12.40 12.60 12.00 12.25 0.8M
2021-09-14 12.60 13.00 12.30 12.30 1.5M
2021-09-13 12.25 13.00 12.20 12.60 1.4M
2021-09-10 12.15 12.25 12.10 12.15 0.1M
2021-09-09 12.20 12.20 11.95 12.10 0.1M
2021-09-08 12.25 12.25 11.90 12.10 0.1M
2021-09-07 12.20 12.30 12.15 12.20 0.1M
2021-09-06 12.05 12.25 12.05 12.10 0.2M
2021-09-03 11.70 12.10 11.65 12.05 0.1M
2021-09-02 12.00 12.00 11.90 11.90 0.2M
2021-09-01 11.95 12.00 11.90 12.00 0.1M
2021-08-31 11.95 12.00 11.90 12.00 0.1M
2021-08-30 11.85 11.95 11.85 11.95 0.1M
2021-08-27 11.95 11.95 11.85 11.85 0.0M
2021-08-26 11.85 12.00 11.75 12.00 0.1M
2021-08-25 11.85 11.90 11.85 11.90 0.1M
2021-08-24 11.95 11.95 11.90 11.95 0.0M
2021-08-23 11.95 12.00 11.85 12.00 0.0M
2021-08-20 11.85 11.95 11.80 11.95 0.0M
2021-08-19 11.80 11.85 11.75 11.85 0.0M
2021-08-18 11.85 11.90 11.70 11.85 0.0M
2021-08-17 11.90 11.90 11.85 11.85 0.1M
2021-08-16 12.00 12.00 11.85 11.90 0.1M
2021-08-13 11.95 12.00 11.85 12.00 0.0M
2021-08-12 11.95 12.00 11.90 11.95 0.0M
2021-08-11 12.00 12.00 11.95 11.95 0.0M
2021-08-10 12.00 12.00 11.90 12.00 0.0M
2021-08-09 11.90 12.05 11.85 12.05 0.0M
2021-08-06 11.95 12.10 11.95 12.05 0.1M
2021-08-05 12.00 12.10 11.95 12.10 0.1M
2021-08-04 12.00 12.00 11.90 12.00 0.1M
2021-08-03 12.00 12.05 11.90 12.00 0.1M
2021-08-02 12.00 12.20 11.90 11.90 0.1M
2021-07-30 12.05 12.10 11.95 12.10 0.2M
2021-07-29 12.15 12.20 12.00 12.20 0.1M
2021-07-28 12.00 12.15 11.90 12.15 0.0M
2021-07-27 12.05 12.10 11.95 12.10 0.0M
2021-07-26 12.15 12.20 12.05 12.20 0.1M
2021-07-23 12.00 12.15 12.00 12.15 0.1M
2021-07-22 11.95 12.10 11.95 12.10 0.0M
2021-07-21 12.20 12.20 12.00 12.10 0.1M
2021-07-20 11.95 12.20 11.95 12.20 0.0M
2021-07-19 12.20 12.20 12.05 12.20 0.0M
2021-07-16 12.25 12.25 11.90 12.25 0.0M
2021-07-15 12.00 12.40 11.90 12.25 0.1M
2021-07-14 12.00 12.05 11.95 12.05 0.1M
2021-07-13 12.05 12.15 12.00 12.00 0.1M
2021-07-12 12.20 12.25 12.10 12.15 0.0M
2021-07-09 12.20 12.35 12.10 12.35 0.1M
2021-07-08 12.20 12.35 12.20 12.35 0.0M
2021-07-07 12.30 12.50 12.15 12.35 0.1M
2021-07-06 12.40 12.40 12.25 12.40 0.1M
2021-07-05 12.40 12.45 12.35 12.40 0.1M
2021-07-02 12.30 12.40 12.25 12.35 0.1M
2021-07-01 12.40 12.45 12.20 12.30 0.3M
2021-06-30 12.00 12.30 12.00 12.25 0.1M
2021-06-29 12.05 12.05 11.95 12.00 0.1M
2021-06-28 12.00 12.05 11.90 12.05 0.1M
2021-06-25 12.05 12.05 11.90 12.00 0.1M
2021-06-24 12.00 12.00 11.90 11.90 0.0M
2021-06-23 11.95 12.05 11.90 11.95 0.1M
2021-06-22 11.95 12.10 11.95 12.00 0.1M
2021-06-21 12.05 12.05 11.85 11.95 0.1M
2021-06-18 12.10 12.10 12.00 12.05 0.1M
2021-06-17 12.05 12.15 12.05 12.15 0.0M
2021-06-16 12.15 12.15 12.00 12.10 0.1M
2021-06-15 12.10 12.15 12.00 12.05 0.0M
2021-06-11 12.00 12.05 11.95 12.05 0.1M
2021-06-10 12.10 12.10 11.90 12.10 0.1M
2021-06-09 11.95 12.10 11.95 12.10 0.1M
2021-06-08 12.10 12.15 12.05 12.05 0.1M
2021-06-07 12.50 12.55 12.00 12.00 0.2M
2021-06-04 12.75 13.15 12.00 12.30 0.7M
2021-06-03 12.30 12.85 12.30 12.50 0.4M
2021-06-02 12.30 12.45 12.10 12.25 0.2M
2021-06-01 12.00 12.30 11.95 12.25 0.1M
2021-05-31 12.00 12.00 11.65 12.00 0.1M
2021-05-28 11.90 12.05 11.80 11.85 0.2M
2021-05-27 12.10 12.10 11.50 11.85 0.4M
2021-05-26 12.20 12.25 11.95 12.10 0.2M
2021-05-25 12.90 13.10 12.10 12.20 0.8M
2021-05-24 12.90 13.40 12.45 12.80 0.7M
2021-05-21 12.50 12.90 12.50 12.70 0.4M
2021-05-20 11.70 12.40 11.70 12.35 0.5M
2021-05-19 11.85 12.00 11.50 11.65 0.2M
2021-05-18 10.95 11.75 10.95 11.75 0.4M
2021-05-17 10.50 11.20 10.30 10.70 0.3M
2021-05-14 11.80 12.00 10.95 11.00 0.6M
2021-05-13 11.00 11.85 11.00 11.70 0.6M
2021-05-12 13.10 13.15 11.85 12.00 1.0M
2021-05-11 13.15 14.00 13.00 13.15 1.4M
2021-05-10 12.95 13.65 12.95 13.10 0.9M
2021-05-07 13.00 13.10 13.00 13.10 0.2M
2021-05-06 13.25 13.30 12.95 12.95 0.4M
2021-05-05 13.05 13.40 13.00 13.25 0.4M
2021-05-04 13.85 14.10 12.85 13.00 1.4M
2021-05-03 13.50 14.10 13.45 13.60 0.7M
2021-04-29 13.60 13.70 13.45 13.55 0.3M
2021-04-28 13.35 13.75 13.30 13.45 0.7M
2021-04-27 13.05 13.30 13.05 13.25 0.2M
2021-04-26 13.25 13.25 13.05 13.10 0.3M
2021-04-23 13.35 13.60 13.05 13.30 0.6M
2021-04-22 13.80 13.80 13.20 13.25 0.8M
2021-04-21 13.50 13.90 13.50 13.70 1.0M
2021-04-20 13.75 13.75 13.30 13.45 0.7M
2021-04-19 14.20 14.40 13.65 13.75 3.3M
2021-04-16 14.35 15.40 14.20 14.20 3.6M
2021-04-15 13.15 14.00 13.05 14.00 2.3M
2021-04-14 13.15 13.20 13.00 13.10 0.3M
2021-04-13 13.15 13.15 13.00 13.05 0.2M
2021-04-12 13.05 13.30 13.00 13.05 0.3M
2021-04-09 13.05 13.15 13.00 13.10 0.3M
2021-04-08 13.05 13.20 13.00 13.10 0.3M
2021-04-07 13.10 13.20 13.05 13.05 0.1M
2021-04-06 13.15 13.15 13.05 13.15 0.1M
2021-04-01 13.30 13.30 13.10 13.15 0.1M
2021-03-31 13.05 13.20 13.05 13.20 0.1M
2021-03-30 13.15 13.15 13.00 13.05 0.2M
2021-03-29 13.35 13.40 13.15 13.15 0.5M
2021-03-26 13.15 13.20 13.00 13.20 0.2M
2021-03-25 13.15 13.15 13.05 13.05 0.1M
2021-03-24 13.00 13.05 12.90 13.05 0.1M
2021-03-23 13.00 13.10 12.90 13.05 0.2M
2021-03-22 13.00 13.05 13.00 13.00 0.1M
2021-03-19 13.15 13.25 13.00 13.05 0.1M
2021-03-18 13.10 13.15 13.10 13.15 0.1M
2021-03-17 13.20 13.25 13.05 13.15 0.1M
2021-03-16 13.05 13.30 13.05 13.20 0.2M
2021-03-15 12.85 13.15 12.85 13.05 0.1M
2021-03-12 13.05 13.10 13.00 13.05 0.2M
2021-03-11 13.05 13.15 13.00 13.05 0.1M
2021-03-10 13.05 13.05 13.00 13.05 0.1M
2021-03-09 12.90 13.05 12.90 13.05 0.1M
2021-03-08 13.05 13.20 13.05 13.05 0.2M
2021-03-05 13.05 13.05 13.00 13.00 0.1M
2021-03-04 13.00 13.15 12.95 13.05 0.1M
2021-03-03 12.95 13.05 12.75 13.00 0.3M
2021-03-02 13.25 13.25 13.00 13.00 0.2M
2021-02-26 13.35 13.35 13.00 13.10 0.3M
2021-02-25 13.70 13.90 13.35 13.35 0.3M
2021-02-24 13.50 13.85 13.35 13.60 0.3M
2021-02-23 13.55 14.20 13.45 13.50 1.0M
2021-02-22 13.45 13.65 13.10 13.55 0.9M
2021-02-19 12.90 14.00 12.75 13.45 0.4M
2021-02-18 13.15 13.30 12.90 12.95 0.3M
2021-02-17 13.10 13.60 12.95 13.15 0.4M
2021-02-05 12.50 13.10 12.45 12.90 0.8M
2021-02-04 12.40 12.80 12.25 12.45 0.2M
2021-02-03 11.95 12.80 11.95 12.35 0.6M
2021-02-02 12.00 12.15 11.80 11.95 0.3M
2021-02-01 12.40 12.60 11.95 11.95 1.0M
2021-01-29 12.95 13.65 12.50 12.60 2.7M
2021-01-28 12.35 13.10 12.05 12.95 3.4M
2021-01-27 11.90 12.50 11.90 12.15 1.3M
2021-01-26 11.95 12.10 11.70 11.90 0.6M
2021-01-25 11.40 12.05 11.40 11.95 1.1M
2021-01-22 11.40 11.45 11.25 11.40 0.2M
2021-01-21 11.40 11.40 11.30 11.40 0.2M
2021-01-20 11.45 11.45 11.10 11.25 0.3M
2021-01-19 11.40 11.65 11.35 11.40 0.2M
2021-01-18 11.45 11.45 11.20 11.40 0.2M
2021-01-15 11.15 11.50 11.15 11.45 0.6M
2021-01-14 11.20 11.25 11.15 11.15 0.2M
2021-01-13 11.25 11.30 11.10 11.15 0.3M
2021-01-12 11.10 11.30 11.10 11.15 0.1M
2021-01-11 11.20 11.35 11.10 11.15 0.3M
2021-01-08 11.10 11.50 11.00 11.20 0.5M
2021-01-07 11.00 11.25 10.95 11.10 0.2M
2021-01-06 11.25 11.25 10.75 10.95 0.5M
2021-01-05 11.50 11.50 11.25 11.30 0.5M
2021-01-04 11.65 11.65 11.40 11.60 0.4M