华新

1605
🏛️ 中国台湾 →
25.25
最后更新: 2025-10-03
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
2025-10-03 25.50 25.55 25.20 25.25 23.4M
2025-10-02 25.90 26.20 25.30 25.50 44.1M
2025-10-01 26.00 26.45 25.45 25.50 73.1M
2025-09-30 25.05 27.10 24.90 25.95 122.2M
2025-09-26 26.50 27.35 25.05 25.05 245.2M
2025-09-25 25.90 26.20 25.80 26.20 43.5M
2025-09-24 24.05 24.30 23.65 23.85 18.7M
2025-09-23 24.50 24.70 23.70 24.05 40.3M
2025-09-22 24.10 25.00 23.85 24.45 69.4M
2025-09-19 23.25 23.95 22.95 23.70 60.8M
2025-09-18 22.60 23.30 22.60 23.00 27.6M
2025-09-17 22.45 23.20 22.30 22.65 24.4M
2025-09-16 22.40 22.50 22.20 22.25 6.6M
2025-09-15 22.65 22.75 22.25 22.25 11.3M
2025-09-12 22.50 23.00 22.45 22.50 16.6M
2025-09-11 23.05 23.05 22.20 22.20 22.5M
2025-09-10 22.30 23.30 22.15 22.85 38.3M
2025-09-09 22.45 22.60 22.15 22.15 16.6M
2025-09-08 22.55 23.00 22.15 22.25 53.1M
2025-09-05 22.85 23.50 22.35 23.30 71.7M
2025-09-04 21.95 23.90 21.90 23.90 44.8M
2025-09-03 21.95 22.15 21.75 21.75 14.2M
2025-09-02 22.70 22.80 21.90 22.10 14.6M
2025-09-01 22.90 23.00 22.05 22.50 17.4M
2025-08-29 23.80 24.30 22.80 22.80 32.2M
2025-08-28 23.40 23.75 23.20 23.35 18.6M
2025-08-27 23.05 23.60 23.05 23.20 17.9M
2025-08-26 23.55 23.55 22.75 22.95 16.8M
2025-08-25 23.15 23.95 22.95 23.35 24.1M
2025-08-22 22.80 23.25 22.60 22.90 18.9M
2025-08-21 22.75 23.05 22.60 22.75 13.9M
2025-08-20 23.30 23.30 22.50 22.50 22.2M
2025-08-19 23.70 24.15 23.10 23.30 27.9M
2025-08-18 23.15 24.45 23.05 23.65 46.7M
2025-08-15 23.10 23.10 22.40 22.95 29.0M
2025-08-14 22.00 23.35 22.00 23.00 53.9M
2025-08-13 21.90 22.85 21.75 21.90 29.3M
2025-08-12 21.50 22.00 21.50 21.65 11.3M
2025-08-11 21.95 21.95 21.40 21.50 13.1M
2025-08-08 21.75 22.25 21.55 21.80 16.4M
2025-08-07 21.70 21.95 21.60 21.70 12.1M
2025-08-06 21.40 21.70 21.35 21.50 11.1M
2025-08-05 21.40 21.55 21.15 21.45 14.7M
2025-08-04 21.30 21.30 20.90 21.30 17.6M
2025-08-01 22.05 22.25 21.50 21.55 39.3M
2025-07-31 23.65 23.70 22.00 22.50 107.8M
2025-07-30 20.90 22.90 20.65 22.90 62.7M
2025-07-29 21.05 21.35 20.80 20.85 7.0M
2025-07-28 21.10 21.25 20.70 21.00 6.9M
2025-07-25 21.30 21.45 20.90 20.95 8.6M
2025-07-24 21.70 22.10 20.90 21.30 13.0M
2025-07-23 20.80 21.70 20.75 21.60 19.6M
2025-07-22 21.45 21.65 20.50 20.70 20.4M
2025-07-21 20.70 21.50 20.60 21.45 25.8M
2025-07-18 20.35 20.70 20.25 20.55 15.2M
2025-07-17 19.70 20.30 19.70 20.15 12.5M
2025-07-16 19.70 19.95 19.60 19.60 9.6M
2025-07-15 19.70 20.00 19.60 19.65 8.5M
2025-07-14 19.80 20.15 19.75 19.90 8.0M
2025-07-11 19.50 19.90 19.35 19.70 11.3M
2025-07-10 19.75 19.85 19.40 19.40 12.0M
2025-07-09 21.00 21.05 19.70 19.70 37.3M
2025-07-08 20.20 20.20 19.55 19.75 14.0M
2025-07-07 20.70 20.70 20.20 20.30 7.0M
2025-07-04 21.40 21.50 20.65 20.65 11.6M
2025-07-03 21.25 21.60 21.20 21.40 10.2M
2025-07-02 21.30 21.45 20.90 21.05 11.8M
2025-07-01 21.60 21.95 21.35 21.35 13.4M
2025-06-30 21.75 22.55 21.55 21.60 25.3M
2025-06-27 21.20 23.00 21.15 21.75 71.2M
2025-06-26 21.35 21.85 21.30 21.60 14.9M
2025-06-25 21.55 21.70 21.20 21.25 15.9M
2025-06-24 20.15 21.80 20.10 21.40 30.8M
2025-06-23 20.00 20.10 19.30 20.00 14.1M
2025-06-20 20.00 20.20 19.90 20.10 17.9M
2025-06-19 20.55 20.70 19.95 20.00 12.4M
2025-06-18 20.40 20.60 20.35 20.45 11.2M
2025-06-17 21.00 21.20 20.40 20.40 17.8M
2025-06-16 21.15 21.20 20.65 20.85 12.6M
2025-06-13 21.25 21.75 21.05 21.15 12.6M
2025-06-12 21.60 21.60 21.35 21.50 5.0M
2025-06-11 21.60 21.75 21.35 21.70 9.4M
2025-06-10 20.70 22.05 20.60 21.50 20.0M
2025-06-09 21.10 21.15 20.45 20.50 10.9M
2025-06-06 21.20 21.40 20.90 21.15 9.5M
2025-06-05 21.30 21.45 21.00 21.30 6.1M
2025-06-04 20.50 21.30 20.45 21.20 11.0M
2025-06-03 20.85 21.05 20.70 20.90 10.0M
2025-06-02 21.50 21.50 20.70 20.80 11.8M
2025-05-29 22.15 22.15 21.45 21.70 12.8M
2025-05-28 22.40 22.65 21.70 21.90 10.2M
2025-05-27 22.60 22.90 22.05 22.10 8.8M
2025-05-26 22.80 23.00 22.35 22.50 8.4M
2025-05-23 22.75 22.80 22.55 22.70 9.6M
2025-05-22 23.20 23.20 22.60 22.70 13.8M
2025-05-21 23.90 23.90 23.15 23.20 24.2M
2025-05-20 23.15 24.10 23.05 23.70 32.0M
2025-05-19 23.20 23.45 22.85 22.95 13.9M
2025-05-16 22.90 23.45 22.70 23.25 19.0M
2025-05-15 22.75 23.10 22.30 22.70 13.5M
2025-05-14 22.50 22.90 22.40 22.80 16.2M
2025-05-13 22.40 22.90 22.15 22.25 25.0M
2025-05-12 21.60 23.15 21.50 22.00 43.0M
2025-05-09 21.40 21.40 20.95 21.35 10.0M
2025-05-08 21.40 21.85 21.30 21.30 11.8M
2025-05-07 21.50 21.65 21.25 21.35 15.7M
2025-05-06 21.10 21.70 21.00 21.25 14.0M
2025-05-05 21.60 21.85 20.80 21.05 21.8M
2025-05-02 20.85 21.60 20.70 21.25 21.8M
2025-04-30 20.80 21.40 20.65 20.65 23.4M
2025-04-29 19.85 20.80 19.75 20.70 30.7M
2025-04-28 19.80 20.05 19.50 19.65 8.5M
2025-04-25 19.95 20.15 19.65 19.65 8.7M
2025-04-24 19.95 20.00 19.55 19.60 7.3M
2025-04-23 19.70 20.10 19.65 19.80 13.4M
2025-04-22 18.55 19.30 18.35 19.10 11.1M
2025-04-21 19.45 19.45 18.70 18.70 9.5M
2025-04-18 19.70 19.70 19.40 19.45 7.2M
2025-04-17 19.80 19.80 19.40 19.50 13.5M
2025-04-16 20.70 20.70 19.80 19.80 17.7M
2025-04-15 20.10 20.75 19.95 20.65 16.3M
2025-04-14 19.90 20.45 19.65 19.85 16.7M
2025-04-11 18.70 19.65 18.35 19.65 23.5M
2025-04-10 19.55 19.55 19.15 19.55 20.0M
2025-04-09 19.00 19.60 17.80 17.80 40.1M
2025-04-08 19.80 20.45 19.70 19.75 42.1M
2025-04-07 21.85 21.85 21.85 21.85 3.2M
2025-04-02 24.00 24.30 23.65 24.25 10.4M
2025-04-01 23.40 24.60 23.30 24.25 17.0M
2025-03-31 23.55 24.15 22.90 23.00 34.2M
2025-03-28 25.95 26.10 24.60 24.70 30.3M
2025-03-27 26.00 26.55 25.85 25.95 25.0M
2025-03-26 25.60 26.70 25.55 26.30 22.6M
2025-03-25 26.30 26.40 25.30 25.35 20.0M
2025-03-24 26.25 26.40 25.95 26.10 9.7M
2025-03-21 27.00 27.35 26.20 26.20 30.0M
2025-03-20 26.70 26.85 26.55 26.80 6.5M
2025-03-19 26.60 26.95 26.40 26.55 12.5M
2025-03-18 26.70 26.90 26.50 26.60 7.3M
2025-03-17 26.70 26.90 26.40 26.50 10.7M
2025-03-14 26.05 26.80 26.00 26.60 20.3M
2025-03-13 26.65 26.90 25.65 25.75 22.7M
2025-03-12 26.85 26.95 26.35 26.40 20.7M
2025-03-11 26.80 26.80 25.90 26.55 32.1M
2025-03-10 27.60 27.95 27.45 27.45 15.6M
2025-03-07 27.80 28.05 27.45 27.45 22.2M
2025-03-06 28.50 28.65 27.65 27.70 46.5M
2025-03-05 27.40 28.40 27.25 28.30 38.5M
2025-03-04 27.70 27.90 27.25 27.35 38.9M
2025-03-03 27.00 29.00 26.85 28.00 64.7M
2025-02-27 29.00 29.55 27.85 27.85 303.8M
2025-02-26 29.80 30.40 28.85 28.85 90.6M
2025-02-25 29.20 29.70 28.85 28.95 57.3M
2025-02-24 27.85 29.90 27.75 29.60 96.6M
2025-02-21 29.10 29.10 28.40 28.80 42.4M
2025-02-20 29.25 29.50 28.40 29.25 53.8M
2025-02-19 28.80 29.25 28.15 29.20 53.4M
2025-02-18 28.95 29.65 28.20 28.50 68.7M
2025-02-17 29.60 30.50 28.80 28.80 216.0M
2025-02-14 26.35 28.75 26.20 28.75 124.1M
2025-02-13 24.70 26.75 24.30 26.15 55.5M
2025-02-12 24.90 24.95 24.30 24.50 20.6M
2025-02-11 25.20 25.30 24.90 25.00 31.5M
2025-02-10 23.55 25.70 23.45 24.75 46.9M
2025-02-07 23.90 23.90 23.50 23.70 7.0M
2025-02-06 23.80 23.95 23.45 23.90 7.7M
2025-02-05 23.65 23.90 23.30 23.55 10.3M
2025-02-04 23.80 23.95 23.30 23.40 8.2M
2025-02-03 24.00 24.40 23.35 23.55 14.6M
2025-01-22 24.40 24.50 24.10 24.50 14.8M
2025-01-21 24.20 24.50 23.80 24.25 16.9M
2025-01-20 23.30 23.80 23.10 23.80 11.4M
2025-01-17 23.10 23.30 22.90 23.30 10.8M
2025-01-16 23.05 23.65 22.95 23.05 13.7M
2025-01-15 22.45 23.60 22.45 22.85 22.1M
2025-01-14 21.90 22.50 21.90 22.50 9.2M
2025-01-13 22.00 22.35 21.65 21.95 17.5M
2025-01-10 22.25 22.30 21.90 22.15 16.3M
2025-01-09 22.55 22.55 22.00 22.05 22.4M
2025-01-08 23.10 23.10 22.20 22.60 27.3M
2025-01-07 23.65 23.70 23.05 23.10 17.1M
2025-01-06 23.25 23.80 23.10 23.35 18.5M
2025-01-03 23.85 24.20 23.10 23.10 24.9M
2025-01-02 23.65 24.20 23.35 23.90 18.6M