华宏新技

8240
🏛️ 中国台湾 →
36.40
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
2025-09-26 38.00 38.00 35.65 36.40 0.7M
2025-09-25 38.90 40.40 38.40 38.45 0.4M
2025-09-24 39.00 39.15 38.60 38.85 0.1M
2025-09-23 39.35 39.55 38.25 38.75 0.2M
2025-09-22 39.40 39.60 38.90 38.90 0.2M
2025-09-19 39.00 39.05 38.50 38.70 0.2M
2025-09-18 39.05 39.40 38.70 38.70 0.2M
2025-09-17 38.80 39.60 38.70 38.95 0.2M
2025-09-16 39.35 39.40 38.60 38.80 0.3M
2025-09-15 40.50 40.50 39.00 39.35 0.3M
2025-09-12 39.15 40.40 39.15 39.85 0.3M
2025-09-11 40.85 40.85 38.80 39.20 0.9M
2025-09-10 41.70 41.70 40.80 40.80 0.5M
2025-09-09 41.70 42.10 41.45 41.60 0.4M
2025-09-08 41.70 41.85 41.15 41.70 0.4M
2025-09-05 42.25 42.25 41.80 41.85 0.4M
2025-09-04 43.00 43.55 41.60 42.00 1.2M
2025-09-03 39.50 43.70 39.50 42.85 2.4M
2025-09-02 40.60 41.00 39.60 39.80 0.4M
2025-09-01 42.20 42.25 40.30 40.50 0.8M
2025-08-29 43.25 43.25 42.35 42.50 1.3M
2025-08-28 42.50 44.20 41.55 43.30 4.4M
2025-08-27 41.80 43.90 40.65 42.45 2.9M
2025-08-26 41.05 42.15 40.50 41.10 1.0M
2025-08-25 41.65 42.00 40.40 40.50 1.0M
2025-08-22 39.25 41.90 39.25 40.35 2.2M
2025-08-21 38.50 39.50 38.50 38.90 0.5M
2025-08-20 39.75 39.75 37.95 38.30 0.8M
2025-08-19 41.00 41.00 39.30 39.45 1.3M
2025-08-18 42.50 45.20 41.00 41.00 3.6M
2025-08-15 38.60 42.50 38.25 42.50 3.0M
2025-08-14 39.75 39.75 38.55 38.65 0.8M
2025-08-13 39.60 40.50 38.85 39.30 2.0M
2025-08-12 37.80 40.40 37.70 39.90 4.1M
2025-08-11 35.60 37.95 35.35 37.65 1.0M
2025-08-08 36.00 36.85 35.30 35.60 0.4M
2025-08-07 36.80 37.35 36.15 36.15 0.6M
2025-08-06 38.05 38.05 36.80 36.85 0.9M
2025-08-05 38.60 38.60 37.80 38.05 1.1M
2025-08-04 37.75 40.35 37.55 38.40 3.0M
2025-08-01 37.10 38.85 36.65 36.75 1.6M
2025-07-31 37.65 39.45 37.25 38.40 4.6M
2025-07-30 34.10 36.75 33.35 36.75 3.0M
2025-07-29 31.65 34.30 31.65 33.45 2.2M
2025-07-28 31.00 31.75 30.55 31.20 0.2M
2025-07-25 31.20 31.20 30.85 30.95 0.1M
2025-07-24 30.40 31.50 30.40 30.90 0.1M
2025-07-23 30.10 30.45 30.10 30.40 0.1M
2025-07-22 30.50 30.65 29.80 30.05 0.1M
2025-07-21 30.50 30.90 30.50 30.55 0.1M
2025-07-18 31.30 31.30 30.95 31.00 0.1M
2025-07-17 30.40 31.30 30.40 31.30 0.1M
2025-07-16 30.50 30.60 30.20 30.20 0.0M
2025-07-15 30.05 30.45 30.00 30.35 0.1M
2025-07-14 30.05 30.05 29.85 30.05 0.0M
2025-07-11 29.95 30.55 29.95 30.40 0.1M
2025-07-10 29.70 29.95 29.65 29.80 0.1M
2025-07-09 29.40 29.70 29.40 29.70 0.0M
2025-07-08 29.55 29.55 29.15 29.55 0.1M
2025-07-07 29.95 29.95 29.50 29.80 0.1M
2025-07-04 30.40 30.40 29.95 30.05 0.1M
2025-07-03 30.35 30.40 30.25 30.40 0.1M
2025-07-02 30.00 30.35 30.00 30.35 0.0M
2025-07-01 30.15 30.35 30.00 30.20 0.1M
2025-06-30 30.30 30.50 29.80 29.90 0.1M
2025-06-27 30.00 30.80 30.00 30.65 0.1M
2025-06-26 31.55 31.70 31.50 31.55 0.2M
2025-06-25 31.15 31.60 31.10 31.55 0.1M
2025-06-24 30.75 31.15 30.70 31.00 0.2M
2025-06-23 30.50 30.50 29.75 30.30 0.3M
2025-06-20 31.25 31.30 30.50 30.85 0.1M
2025-06-19 31.45 31.45 30.75 30.90 0.1M
2025-06-18 31.10 31.45 31.10 31.45 0.1M
2025-06-17 31.10 31.50 31.00 31.25 0.2M
2025-06-16 31.90 31.90 30.85 31.20 0.2M
2025-06-13 32.50 32.50 31.85 31.90 0.1M
2025-06-12 32.70 32.70 32.50 32.50 0.1M
2025-06-11 32.85 32.85 32.45 32.55 0.1M
2025-06-10 32.80 32.95 32.50 32.85 0.1M
2025-06-09 33.05 33.30 32.50 32.60 0.1M
2025-06-06 33.40 33.40 33.00 33.05 0.1M
2025-06-05 33.85 34.30 33.70 33.70 0.1M
2025-06-04 33.75 33.75 33.45 33.55 0.1M
2025-06-03 32.65 33.40 32.65 33.15 0.1M
2025-06-02 33.80 33.80 32.65 32.65 0.1M
2025-05-29 34.05 34.20 33.75 33.80 0.1M
2025-05-28 34.60 34.60 33.80 33.95 0.1M
2025-05-27 33.95 34.60 33.95 34.10 0.1M
2025-05-26 34.05 34.05 33.60 33.85 0.1M
2025-05-23 34.45 34.75 34.25 34.60 0.0M
2025-05-22 34.65 34.65 34.00 34.40 0.1M
2025-05-21 33.95 34.80 33.95 34.75 0.1M
2025-05-20 33.80 33.95 33.65 33.90 0.1M
2025-05-19 34.20 34.35 33.70 33.70 0.2M
2025-05-16 34.45 34.70 34.10 34.45 0.2M
2025-05-15 34.90 35.00 34.45 34.60 0.2M
2025-05-14 34.40 34.90 34.25 34.85 0.2M
2025-05-13 33.90 34.85 33.90 34.15 0.2M
2025-05-12 32.70 33.55 32.70 33.50 0.1M
2025-05-09 33.10 33.15 32.70 32.70 0.2M
2025-05-08 32.35 33.40 32.35 33.15 0.1M
2025-05-07 32.15 32.30 31.85 32.30 0.0M
2025-05-06 31.50 32.30 31.50 31.90 0.0M
2025-05-05 33.40 33.40 31.35 31.70 0.2M
2025-05-02 33.25 33.75 33.25 33.40 0.1M
2025-04-30 33.90 34.25 33.20 33.20 0.2M
2025-04-29 32.85 34.00 32.85 33.70 0.2M
2025-04-28 32.35 33.00 32.35 32.85 0.2M
2025-04-25 31.95 33.00 31.95 32.35 0.1M
2025-04-24 32.30 32.45 31.60 31.80 0.1M
2025-04-23 31.00 32.20 31.00 32.15 0.1M
2025-04-22 30.35 30.80 30.25 30.50 0.1M
2025-04-21 32.25 32.25 30.90 30.90 0.1M
2025-04-18 32.00 32.30 32.00 32.25 0.1M
2025-04-17 31.75 32.10 31.20 31.85 0.1M
2025-04-16 32.70 33.00 32.00 32.00 0.1M
2025-04-15 32.20 33.15 32.15 33.10 0.2M
2025-04-14 31.95 32.75 31.50 31.70 0.3M
2025-04-11 30.00 31.90 29.20 31.85 0.3M
2025-04-10 30.70 30.70 30.20 30.70 0.3M
2025-04-09 29.55 29.55 27.95 27.95 1.2M
2025-04-08 31.05 31.15 31.05 31.05 0.3M
2025-04-07 34.45 34.45 34.45 34.45 0.1M
2025-04-02 38.00 38.30 37.75 38.25 0.1M
2025-04-01 36.70 38.30 36.70 37.95 0.3M
2025-03-31 38.65 39.80 37.00 37.00 0.4M
2025-03-28 40.20 40.30 39.00 39.40 0.2M
2025-03-27 40.80 40.80 40.10 40.65 0.1M
2025-03-26 40.70 41.25 40.70 41.10 0.1M
2025-03-25 41.50 41.55 40.60 40.80 0.2M
2025-03-24 42.60 42.60 41.25 41.50 0.2M
2025-03-21 41.65 41.90 41.40 41.80 0.2M
2025-03-20 42.35 42.60 41.60 41.60 0.3M
2025-03-19 41.30 41.85 41.05 41.85 0.2M
2025-03-18 41.65 42.15 41.05 41.30 0.2M
2025-03-17 41.00 42.00 41.00 41.55 0.1M
2025-03-14 41.05 41.70 41.00 41.30 0.2M
2025-03-13 42.00 42.85 41.20 41.20 0.2M
2025-03-12 42.00 42.75 42.00 42.00 0.6M
2025-03-11 42.50 43.75 41.20 43.50 0.5M
2025-03-10 44.35 44.55 42.90 43.25 0.4M
2025-03-07 44.80 45.20 43.80 44.00 0.4M
2025-03-06 45.45 45.80 44.85 45.00 0.3M
2025-03-05 45.25 45.90 45.25 45.45 0.3M
2025-03-04 43.80 45.25 43.40 45.15 0.3M
2025-03-03 44.50 45.50 44.50 45.25 0.3M
2025-02-27 46.40 46.50 45.00 45.00 0.0M
2025-02-26 45.05 46.90 44.90 46.10 0.0M
2025-02-25 45.85 45.85 45.30 45.30 0.0M
2025-02-24 47.25 47.25 46.00 46.25 0.0M
2025-02-21 45.85 46.25 45.30 45.85 0.0M
2025-02-20 47.25 47.25 45.80 45.85 0.0M
2025-02-19 45.65 47.20 45.50 46.60 0.0M
2025-02-18 45.80 45.95 45.05 45.30 0.0M
2025-02-17 45.60 45.60 44.85 45.25 0.0M
2025-02-14 44.75 45.85 44.60 45.00 0.0M
2025-02-13 45.45 45.45 44.00 44.60 0.0M
2025-02-12 45.00 45.70 44.60 44.75 0.0M
2025-02-11 44.75 44.95 44.15 44.45 0.0M
2025-02-10 44.20 44.35 43.35 44.05 0.0M
2025-02-07 43.95 44.15 43.30 43.80 0.0M
2025-02-06 42.70 43.95 42.65 43.65 0.0M
2025-02-05 40.70 41.70 40.50 41.50 0.0M
2025-02-04 40.55 40.55 39.85 40.50 0.0M
2025-02-03 39.85 40.95 39.50 40.25 0.0M
2025-01-22 40.00 41.65 39.85 41.25 0.0M
2025-01-21 40.60 40.60 39.85 40.00 0.0M
2025-01-20 39.70 40.60 38.60 40.60 0.0M
2025-01-17 40.10 40.10 39.20 39.55 0.0M
2025-01-16 40.40 40.70 39.85 39.95 0.0M
2025-01-15 40.10 40.45 39.75 40.00 0.0M
2025-01-14 40.35 40.35 39.60 40.10 0.0M
2025-01-13 40.30 40.30 39.00 39.50 0.0M
2025-01-10 41.05 42.00 40.00 40.50 0.5M
2025-01-09 43.00 43.55 41.05 41.05 0.0M
2025-01-08 43.00 43.55 42.75 43.55 0.0M
2025-01-07 44.65 44.90 43.05 43.05 0.0M
2025-01-06 43.65 44.40 43.10 44.05 0.0M
2025-01-03 45.00 45.45 43.00 43.05 1.2M
2025-01-02 45.90 45.90 44.50 44.60 0.0M