森鉅

8942
🏛️ 中国台湾 →
37.45
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 39.15 39.15 37.20 37.45 0.9M
2025-10-02 38.65 39.50 38.65 39.05 0.1M
2025-10-01 38.70 39.00 38.45 38.85 0.1M
2025-09-30 38.60 38.80 38.05 38.75 0.1M
2025-09-26 39.60 39.60 38.75 38.80 0.2M
2025-09-25 39.40 39.95 39.40 39.60 0.2M
2025-09-24 39.40 39.80 39.25 39.50 0.2M
2025-09-23 39.10 39.40 38.65 39.20 0.2M
2025-09-22 39.25 39.25 38.70 38.80 0.2M
2025-09-19 38.25 39.60 38.00 39.25 0.6M
2025-09-18 37.80 38.25 37.80 37.95 0.2M
2025-09-17 38.15 38.30 37.75 37.75 0.3M
2025-09-16 38.35 38.35 38.00 38.15 0.2M
2025-09-15 38.25 38.65 38.25 38.35 0.1M
2025-09-12 38.45 38.55 38.00 38.25 0.4M
2025-09-11 39.15 39.20 38.35 38.45 0.4M
2025-09-10 39.40 39.40 38.80 39.20 0.5M
2025-09-09 39.70 39.70 39.20 39.40 0.4M
2025-09-08 40.25 40.30 39.60 39.70 0.6M
2025-09-05 40.70 41.00 40.40 40.40 0.1M
2025-09-04 40.10 40.70 40.10 40.55 0.2M
2025-09-03 40.50 40.50 40.15 40.30 0.3M
2025-09-02 41.10 41.10 40.70 40.75 0.1M
2025-09-01 41.00 41.35 40.95 41.10 0.2M
2025-08-29 41.95 41.95 41.15 41.20 0.2M
2025-08-28 41.45 41.95 41.35 41.55 0.1M
2025-08-27 41.05 41.35 40.75 41.20 0.2M
2025-08-26 41.10 41.10 40.70 40.70 0.3M
2025-08-25 41.05 41.30 41.00 41.10 0.1M
2025-08-22 41.30 41.30 40.75 40.90 0.2M
2025-08-21 41.20 41.80 41.15 41.30 0.2M
2025-08-20 41.50 41.50 40.75 41.25 0.4M
2025-08-19 42.75 42.85 41.80 41.90 0.6M
2025-08-18 43.00 43.05 42.70 42.70 0.2M
2025-08-15 43.20 43.20 42.85 43.00 0.3M
2025-08-14 43.10 43.45 43.10 43.20 0.2M
2025-08-13 43.40 43.65 42.80 43.10 0.3M
2025-08-12 43.50 43.60 42.75 43.40 0.4M
2025-08-11 44.50 44.50 43.60 43.70 0.8M
2025-08-08 46.20 46.20 45.50 45.50 0.2M
2025-08-07 46.20 46.45 46.20 46.20 0.1M
2025-08-06 46.25 46.30 46.05 46.20 0.0M
2025-08-05 46.40 46.40 46.15 46.25 0.1M
2025-08-04 45.55 46.50 45.40 46.35 0.2M
2025-08-01 44.50 45.75 44.00 45.65 0.2M
2025-07-31 45.30 45.30 44.60 44.80 0.2M
2025-07-30 45.25 45.35 45.20 45.30 0.1M
2025-07-29 45.70 45.75 45.10 45.25 0.1M
2025-07-28 45.35 45.80 45.25 45.70 0.1M
2025-07-25 45.30 45.50 45.20 45.40 0.1M
2025-07-24 45.10 45.35 45.00 45.30 0.1M
2025-07-23 44.65 45.05 44.50 45.00 0.1M
2025-07-22 44.90 45.10 44.50 44.50 0.2M
2025-07-21 45.20 45.20 44.60 44.90 0.2M
2025-07-18 45.55 45.60 45.10 45.20 0.2M
2025-07-17 45.00 45.40 44.95 45.25 0.2M
2025-07-16 45.35 45.35 44.90 44.95 0.2M
2025-07-15 45.20 45.20 44.90 44.95 0.1M
2025-07-14 45.80 45.80 44.85 45.00 0.1M
2025-07-11 45.00 45.35 44.90 45.20 0.1M
2025-07-10 45.30 45.30 44.80 45.00 0.1M
2025-07-09 45.90 46.25 45.80 46.00 0.2M
2025-07-08 46.40 46.40 45.75 45.90 0.2M
2025-07-07 46.80 46.80 46.25 46.40 0.3M
2025-07-04 47.20 47.20 46.90 47.05 0.1M
2025-07-03 47.10 47.40 47.00 47.20 0.2M
2025-07-02 46.85 47.15 46.70 47.00 0.1M
2025-07-01 46.45 46.75 46.45 46.60 0.1M
2025-06-30 47.15 47.15 46.40 46.45 0.1M
2025-06-27 47.15 47.80 47.15 47.30 0.1M
2025-06-26 47.00 47.30 47.00 47.15 0.1M
2025-06-25 46.85 46.90 46.65 46.80 0.1M
2025-06-24 46.95 47.00 46.25 46.65 0.2M
2025-06-23 45.55 46.25 45.00 46.00 0.3M
2025-06-20 46.90 47.00 45.60 45.60 0.7M
2025-06-19 47.95 47.95 46.80 46.90 0.3M
2025-06-18 47.50 47.85 47.50 47.75 0.1M
2025-06-17 47.70 47.80 47.35 47.50 0.3M
2025-06-16 48.35 48.35 47.50 47.75 0.4M
2025-06-13 49.25 49.25 48.70 48.75 0.2M
2025-06-12 49.25 49.35 49.20 49.25 0.1M
2025-06-11 49.15 49.40 49.00 49.25 0.2M
2025-06-10 49.15 49.45 49.00 49.15 0.1M
2025-06-09 48.85 49.20 48.85 48.95 0.1M
2025-06-06 48.90 49.40 48.80 48.85 0.1M
2025-06-05 49.55 49.55 48.70 48.90 0.2M
2025-06-04 49.05 49.30 49.00 49.25 0.2M
2025-06-03 49.35 49.35 48.55 48.95 0.1M
2025-06-02 49.35 49.35 48.65 48.80 0.2M
2025-05-29 49.70 49.75 49.45 49.50 0.2M
2025-05-28 50.30 50.30 49.55 49.65 0.2M
2025-05-27 49.95 50.20 49.85 49.95 0.1M
2025-05-26 50.50 50.60 49.90 49.95 0.2M
2025-05-23 50.00 50.60 49.85 50.30 0.1M
2025-05-22 49.70 49.80 49.65 49.80 0.1M
2025-05-21 49.85 50.00 49.60 49.80 0.2M
2025-05-20 50.20 50.20 49.80 49.85 0.2M
2025-05-19 50.30 50.80 50.00 50.00 0.3M
2025-05-16 50.40 51.00 50.20 50.80 0.1M
2025-05-15 50.60 50.60 49.90 50.40 0.2M
2025-05-14 51.00 51.00 50.10 50.20 0.4M
2025-05-13 51.40 51.70 50.30 50.70 0.3M
2025-05-12 50.80 51.00 50.30 50.70 0.3M
2025-05-09 52.20 52.20 51.50 51.50 0.1M
2025-05-08 51.40 51.70 51.10 51.70 0.2M
2025-05-07 50.60 51.00 50.10 50.80 0.2M
2025-05-06 50.20 50.50 50.10 50.10 0.1M
2025-05-05 51.50 51.60 49.35 50.00 0.2M
2025-05-02 51.20 51.50 50.90 51.10 0.2M
2025-04-30 50.60 50.80 50.50 50.70 0.2M
2025-04-29 50.50 50.60 50.00 50.40 0.2M
2025-04-28 49.85 50.10 49.85 50.00 0.2M
2025-04-25 49.90 50.00 49.65 49.85 0.1M
2025-04-24 49.40 49.65 49.20 49.30 0.1M
2025-04-23 48.65 49.10 48.40 49.00 0.1M
2025-04-22 47.80 48.05 47.50 47.65 0.1M
2025-04-21 48.80 48.80 48.10 48.10 0.2M
2025-04-18 49.15 49.15 48.50 48.85 0.2M
2025-04-17 49.15 49.15 48.65 48.65 0.4M
2025-04-16 49.50 49.60 49.05 49.25 0.3M
2025-04-15 49.05 49.80 49.05 49.60 0.9M
2025-04-14 50.00 50.90 49.00 49.05 0.7M
2025-04-11 49.70 49.70 48.05 49.30 0.4M
2025-04-10 49.75 49.75 49.10 49.75 0.6M
2025-04-09 46.65 48.65 44.70 45.25 1.2M
2025-04-08 47.70 49.45 47.70 47.70 1.9M
2025-04-07 53.00 53.00 53.00 53.00 0.1M
2025-04-02 58.50 59.00 58.40 58.80 0.2M
2025-04-01 57.70 58.70 57.70 58.50 0.1M
2025-03-31 58.20 58.20 57.30 57.70 0.3M
2025-03-28 59.80 59.80 58.40 58.60 0.2M
2025-03-27 59.40 60.60 59.40 59.80 0.2M
2025-03-26 59.80 59.80 59.40 59.60 0.1M
2025-03-25 59.70 59.80 59.00 59.30 0.1M
2025-03-24 58.80 59.30 58.80 58.90 0.1M
2025-03-21 59.30 59.30 59.00 59.10 0.1M
2025-03-20 59.20 59.70 59.20 59.40 0.2M
2025-03-19 59.00 59.20 58.90 59.10 0.1M
2025-03-18 59.60 59.60 59.00 59.00 0.1M
2025-03-17 59.80 59.80 58.80 59.10 0.2M
2025-03-14 59.50 59.90 59.30 59.30 0.1M
2025-03-13 60.30 60.30 59.60 59.70 0.3M
2025-03-12 60.20 60.60 60.10 60.10 0.3M
2025-03-11 60.00 60.80 59.40 60.60 0.4M
2025-03-10 61.40 61.70 61.20 61.60 0.2M
2025-03-07 61.50 61.90 61.00 61.30 0.2M
2025-03-06 62.20 62.20 61.30 61.70 0.3M
2025-03-05 60.20 61.90 60.20 61.30 0.4M
2025-03-04 59.50 60.40 59.30 60.20 0.2M
2025-03-03 60.00 60.40 59.70 60.10 0.3M
2025-02-27 60.90 61.00 60.30 60.90 0.0M
2025-02-26 60.70 61.00 60.50 60.70 0.0M
2025-02-25 60.80 60.80 60.20 60.70 0.0M
2025-02-24 61.20 61.30 60.50 60.60 0.0M
2025-02-21 62.00 62.20 61.40 61.60 0.0M
2025-02-20 61.90 62.90 61.90 62.00 0.0M
2025-02-19 61.50 62.50 61.50 61.90 0.0M
2025-02-18 60.40 62.70 60.40 61.50 0.0M
2025-02-17 57.40 60.70 57.40 60.40 0.0M
2025-02-14 57.80 58.00 57.70 57.90 0.0M
2025-02-13 57.60 57.90 57.50 57.80 0.0M
2025-02-12 57.60 58.00 57.40 57.70 0.0M
2025-02-11 57.90 58.00 57.50 57.50 0.0M
2025-02-10 57.50 58.00 57.50 57.80 0.0M
2025-02-07 57.70 57.70 57.30 57.70 0.0M
2025-02-06 57.20 57.90 57.20 57.80 0.0M
2025-02-05 56.30 57.00 56.30 56.80 0.0M
2025-02-04 56.70 56.80 56.10 56.10 0.0M
2025-02-03 56.00 56.70 55.50 56.70 0.0M
2025-01-22 55.70 56.30 55.70 56.30 0.0M
2025-01-21 55.80 56.10 55.80 56.10 0.0M
2025-01-20 55.70 56.00 55.50 55.90 0.0M
2025-01-17 55.30 55.70 55.00 55.70 0.0M
2025-01-16 56.10 56.10 55.40 55.40 0.0M
2025-01-15 55.50 56.10 55.30 55.60 0.0M
2025-01-14 55.10 55.60 55.10 55.50 0.0M
2025-01-13 55.50 55.70 54.80 55.30 0.0M
2025-01-10 55.40 55.80 55.00 55.80 0.1M
2025-01-09 56.00 56.20 55.50 55.50 0.0M
2025-01-08 56.00 56.30 55.70 56.10 0.0M
2025-01-07 55.80 56.50 55.50 55.90 0.0M
2025-01-06 54.10 55.80 53.90 55.50 0.0M
2025-01-03 52.80 53.60 52.80 53.10 0.3M
2025-01-02 51.40 53.10 51.40 53.00 0.0M