烨兴公司

2007
🏛️ 中国台湾 →
8.12
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 21.35 21.40 21.15 21.20 0.8M
2021-12-29 21.15 21.50 20.95 21.30 1.6M
2021-12-28 21.30 21.45 21.10 21.20 1.1M
2021-12-27 21.40 21.55 21.20 21.20 1.2M
2021-12-24 21.80 22.00 21.40 21.40 1.5M
2021-12-23 21.50 21.75 21.45 21.60 1.1M
2021-12-22 22.05 22.10 21.55 21.60 1.5M
2021-12-21 22.00 22.05 21.30 21.90 3.2M
2021-12-20 21.90 22.45 21.75 22.00 4.0M
2021-12-17 21.50 22.10 21.45 21.75 5.0M
2021-12-16 21.55 21.60 21.20 21.30 1.1M
2021-12-15 21.30 21.50 21.15 21.40 0.9M
2021-12-14 21.75 21.75 21.10 21.15 1.8M
2021-12-13 21.40 21.90 21.20 21.90 3.2M
2021-12-10 21.35 21.80 21.10 21.25 1.8M
2021-12-09 21.65 21.85 21.30 21.30 1.7M
2021-12-08 22.10 22.60 21.60 21.60 5.5M
2021-12-07 21.00 21.55 20.95 21.50 2.8M
2021-12-06 21.10 21.35 20.80 20.80 1.7M
2021-12-03 21.00 21.65 20.85 20.90 2.4M
2021-12-02 21.00 21.05 20.65 20.80 1.9M
2021-12-01 20.90 21.15 20.75 20.95 1.1M
2021-11-30 21.05 21.20 20.60 21.00 1.7M
2021-11-29 20.50 21.00 20.25 20.85 2.1M
2021-11-26 22.10 22.10 21.15 21.15 2.5M
2021-11-25 22.50 22.85 21.75 21.90 5.6M
2021-11-24 21.50 22.80 21.45 22.25 10.5M
2021-11-23 21.50 22.25 21.25 21.25 5.6M
2021-11-22 20.85 21.35 20.30 21.10 3.0M
2021-11-19 21.60 21.65 20.75 20.80 3.4M
2021-11-18 21.80 22.00 21.50 21.60 2.1M
2021-11-17 21.80 22.25 21.65 21.75 2.4M
2021-11-16 22.40 22.70 21.75 21.80 3.6M
2021-11-15 22.80 22.80 22.20 22.30 2.7M
2021-11-12 23.00 23.45 22.55 22.60 4.3M
2021-11-11 22.50 24.05 22.25 22.80 11.1M
2021-11-10 22.40 22.75 22.30 22.40 3.4M
2021-11-09 23.10 23.25 22.40 22.95 10.1M
2021-11-08 21.95 23.50 21.95 23.35 16.9M
2021-11-05 21.90 22.10 21.35 21.55 4.1M
2021-11-04 22.90 22.90 21.90 21.90 5.4M
2021-11-03 21.85 22.90 21.85 22.55 7.4M
2021-11-02 22.10 22.80 21.80 21.80 4.8M
2021-11-01 22.75 23.00 22.05 22.10 4.2M
2021-10-29 22.60 22.85 21.95 22.35 4.7M
2021-10-28 22.20 22.95 21.80 22.55 5.3M
2021-10-27 23.40 23.60 22.40 22.55 5.3M
2021-10-26 23.75 23.90 23.35 23.40 3.5M
2021-10-25 23.35 23.95 23.20 23.55 4.2M
2021-10-22 24.50 24.75 23.30 23.50 8.8M
2021-10-21 23.80 25.10 23.70 24.90 11.0M
2021-10-20 24.25 24.40 23.50 23.60 5.1M
2021-10-19 24.00 24.20 23.55 23.95 3.6M
2021-10-18 23.90 24.35 23.35 23.55 4.9M
2021-10-15 23.95 24.30 23.40 23.90 5.5M
2021-10-14 23.85 23.85 23.00 23.45 5.2M
2021-10-13 24.20 24.45 23.05 23.10 5.1M
2021-10-12 24.50 25.25 23.80 23.80 6.7M
2021-10-08 25.50 26.20 24.50 24.70 9.6M
2021-10-07 25.20 26.15 25.15 25.60 7.2M
2021-10-06 26.25 26.60 25.25 25.45 12.1M
2021-10-05 24.20 26.30 23.60 26.00 11.1M
2021-10-04 26.60 26.85 24.10 24.25 9.3M
2021-10-01 27.60 27.85 26.30 26.30 8.7M
2021-09-30 27.35 28.20 26.80 28.20 11.4M
2021-09-29 26.30 27.35 26.15 26.40 6.0M
2021-09-28 27.85 27.95 27.00 27.00 4.9M
2021-09-27 28.05 28.50 27.80 27.90 4.6M
2021-09-24 28.40 28.45 27.85 27.95 5.2M
2021-09-23 28.10 28.50 27.25 27.60 6.3M
2021-09-22 27.50 28.40 27.40 27.50 8.7M
2021-09-17 29.40 30.10 29.20 29.45 7.3M
2021-09-16 30.50 30.50 29.40 29.40 7.9M
2021-09-15 30.15 30.30 29.50 29.85 6.7M
2021-09-14 30.50 30.85 29.70 30.15 11.7M
2021-09-13 30.30 31.40 30.20 30.65 23.0M
2021-09-10 30.10 31.15 29.85 30.20 28.4M
2021-09-09 30.00 30.30 29.30 29.55 17.2M
2021-09-08 29.45 31.00 29.40 29.45 21.5M
2021-09-07 30.60 31.10 29.65 30.10 25.7M
2021-09-06 30.50 31.80 30.40 30.70 45.5M
2021-09-03 30.05 32.20 30.05 30.20 45.8M
2021-09-02 30.70 31.80 29.90 29.90 23.7M
2021-09-01 31.00 32.50 30.70 31.50 67.8M
2021-08-31 28.90 31.15 28.50 31.00 84.1M
2021-08-30 27.75 29.70 27.10 28.80 42.2M
2021-08-27 28.00 28.00 26.90 27.00 32.1M
2021-08-26 26.60 28.65 26.50 28.65 14.6M
2021-08-25 26.30 26.45 25.65 26.05 7.0M
2021-08-24 26.30 26.70 25.10 26.30 12.5M
2021-08-23 25.90 27.40 25.45 26.15 17.9M
2021-08-20 25.50 26.30 24.85 25.15 14.8M
2021-08-19 26.90 27.30 25.00 25.60 16.5M
2021-08-18 25.50 28.40 24.70 27.20 30.6M
2021-08-17 28.90 29.25 26.00 26.05 24.1M
2021-08-16 30.55 31.50 28.50 28.85 19.0M
2021-08-13 30.60 31.35 30.50 30.75 14.0M
2021-08-12 31.30 31.95 30.35 31.60 26.8M
2021-08-11 32.00 32.60 30.00 30.60 45.8M
2021-08-10 31.00 31.85 30.00 30.55 20.2M
2021-08-09 30.85 32.80 30.80 31.15 36.3M
2021-08-06 30.05 32.20 29.00 30.45 35.9M
2021-08-05 31.80 32.30 30.20 30.25 28.3M
2021-08-04 33.75 34.65 32.50 32.65 34.2M
2021-08-03 33.60 34.55 33.20 34.00 55.4M
2021-08-02 32.30 34.80 31.65 34.80 72.5M
2021-07-30 32.10 34.90 31.10 31.65 95.7M
2021-07-29 29.40 31.75 28.80 31.75 54.9M
2021-07-28 27.70 29.65 27.20 28.90 45.7M
2021-07-27 29.45 29.90 27.00 27.15 25.7M
2021-07-26 29.95 30.80 28.55 29.45 47.3M
2021-07-23 27.35 29.45 26.85 29.45 51.6M
2021-07-22 30.20 30.80 26.45 26.80 42.9M
2021-07-21 30.00 32.05 29.30 29.35 93.6M
2021-07-20 26.95 29.15 26.30 29.15 97.8M
2021-07-19 24.70 26.50 24.40 26.50 24.7M
2021-07-16 23.65 25.10 23.30 24.10 30.2M
2021-07-15 22.20 23.65 22.20 23.65 7.3M
2021-07-14 22.60 22.60 20.75 21.50 7.6M
2021-07-13 25.95 25.95 23.00 23.05 14.1M
2021-07-12 25.10 25.55 24.10 25.55 21.4M
2021-07-09 22.80 23.60 22.60 23.25 7.0M
2021-07-08 22.90 24.00 22.20 23.35 13.4M
2021-07-07 21.85 22.30 21.50 22.00 6.1M
2021-07-06 22.60 22.60 21.50 21.90 7.9M
2021-07-05 23.10 24.30 22.55 22.80 15.0M
2021-07-02 22.85 23.10 21.60 22.40 24.7M
2021-07-01 22.85 22.85 21.75 22.85 73.3M
2021-06-30 20.80 20.80 20.80 20.80 4.0M
2021-06-29 18.95 18.95 18.95 18.95 5.2M
2021-06-28 16.10 17.25 16.10 17.25 14.3M
2021-06-25 15.55 16.20 15.25 15.70 25.0M
2021-06-24 14.75 15.55 14.75 15.00 12.6M
2021-06-23 16.05 16.20 14.50 14.55 25.6M
2021-06-22 14.20 15.20 14.10 15.20 22.5M
2021-06-21 14.05 14.50 13.80 13.85 6.7M
2021-06-18 14.55 14.80 14.30 14.35 3.5M
2021-06-17 14.15 15.20 14.15 14.55 5.4M
2021-06-16 15.00 15.75 14.35 14.35 24.1M
2021-06-15 14.50 15.10 14.10 15.00 5.0M
2021-06-11 14.35 14.75 14.20 14.30 3.0M
2021-06-10 14.40 14.65 13.80 14.40 3.8M
2021-06-09 14.95 15.00 14.20 14.35 3.8M
2021-06-08 14.70 15.15 14.50 14.90 4.7M
2021-06-07 15.35 15.40 14.05 14.50 6.4M
2021-06-04 15.25 16.00 15.05 15.10 9.7M
2021-06-03 15.35 15.80 15.15 15.40 8.7M
2021-06-02 15.05 15.80 14.85 15.50 16.2M
2021-06-01 15.15 15.50 14.15 14.95 18.8M
2021-05-31 15.55 15.55 14.55 15.15 42.9M
2021-05-28 13.40 14.15 13.30 14.15 12.5M
2021-05-27 13.05 13.55 12.90 12.90 4.9M
2021-05-26 12.80 13.25 12.50 12.95 3.5M
2021-05-25 13.30 13.55 12.40 12.75 4.8M
2021-05-24 13.00 13.80 12.90 13.15 4.1M
2021-05-21 13.30 13.50 12.50 13.30 6.6M
2021-05-20 14.00 14.35 12.85 12.95 9.6M
2021-05-19 13.40 14.40 13.30 14.25 17.5M
2021-05-18 11.85 13.70 11.85 13.35 25.7M
2021-05-17 12.50 12.50 12.50 12.50 1.0M
2021-05-14 15.35 15.85 13.85 13.85 13.7M
2021-05-13 15.35 16.30 15.35 15.35 17.6M
2021-05-12 19.10 19.70 17.05 17.05 23.7M
2021-05-11 18.85 19.35 18.00 18.90 58.8M
2021-05-10 16.15 17.60 15.45 17.60 27.0M
2021-05-07 16.45 17.00 14.80 16.00 15.4M
2021-05-06 14.70 16.30 14.70 16.15 10.3M
2021-05-05 14.50 15.35 14.10 14.85 4.4M
2021-05-04 16.10 16.10 14.50 14.50 4.3M
2021-05-03 16.90 16.95 16.10 16.10 9.1M
2021-04-29 15.40 16.30 15.00 16.10 8.0M
2021-04-28 14.90 15.50 14.90 15.10 4.0M
2021-04-27 15.00 15.05 14.70 14.80 3.7M
2021-04-26 14.75 15.20 14.75 15.20 5.1M
2021-04-23 15.30 15.30 14.15 14.70 7.4M
2021-04-22 16.20 16.70 15.70 15.70 12.6M
2021-04-21 15.75 16.75 14.95 16.20 26.9M
2021-04-20 15.75 15.75 14.35 15.75 34.1M
2021-04-19 13.65 14.35 13.65 14.35 7.9M
2021-04-16 12.00 13.05 12.00 13.05 20.6M
2021-04-15 11.80 12.15 11.65 11.90 12.1M
2021-04-14 11.10 12.05 11.00 11.65 17.5M
2021-04-13 11.30 11.95 11.00 11.10 11.9M
2021-04-12 10.25 11.20 10.25 11.20 14.1M
2021-04-09 10.75 11.00 9.95 10.35 16.4M
2021-04-08 9.32 10.05 9.31 10.05 13.4M
2021-04-07 9.17 9.22 9.10 9.18 2.0M
2021-04-06 9.05 9.30 8.97 9.15 3.1M
2021-04-01 9.25 9.25 8.80 8.96 3.8M
2021-03-31 8.76 9.45 8.76 9.29 4.2M
2021-03-30 8.80 8.80 8.72 8.74 0.9M
2021-03-29 8.83 8.98 8.70 8.82 1.7M
2021-03-26 8.86 8.88 8.80 8.80 0.8M
2021-03-25 8.90 8.99 8.80 8.80 0.9M
2021-03-24 8.86 9.00 8.85 8.85 0.5M
2021-03-23 9.00 9.04 8.85 8.85 0.7M
2021-03-22 8.77 9.30 8.68 9.00 1.6M
2021-03-19 8.88 8.89 8.72 8.77 1.3M
2021-03-18 8.90 8.99 8.82 8.87 1.0M
2021-03-17 8.96 9.03 8.90 8.91 0.9M
2021-03-16 9.05 9.10 8.97 8.98 1.2M
2021-03-15 9.16 9.19 9.05 9.07 0.9M
2021-03-12 9.20 9.20 9.08 9.11 1.0M
2021-03-11 9.20 9.25 9.10 9.12 1.1M
2021-03-10 9.30 9.34 9.08 9.18 1.7M
2021-03-09 9.45 9.66 9.21 9.50 4.4M
2021-03-08 9.07 9.45 8.91 9.45 2.7M
2021-03-05 9.27 9.27 8.94 9.00 2.1M
2021-03-04 9.30 9.75 9.18 9.29 3.2M
2021-03-03 9.16 9.80 9.08 9.53 6.9M
2021-03-02 9.00 9.29 8.90 9.29 3.5M
2021-02-26 8.90 9.13 8.87 8.94 1.0M
2021-02-25 9.09 9.30 8.91 9.02 1.5M
2021-02-24 9.24 9.24 8.83 8.94 2.8M
2021-02-23 8.80 9.50 8.80 9.26 4.2M
2021-02-22 8.55 8.86 8.55 8.80 1.8M
2021-02-19 8.72 8.72 8.39 8.53 0.9M
2021-02-18 8.49 8.75 8.38 8.69 1.5M
2021-02-17 8.33 8.63 8.33 8.50 1.0M
2021-02-05 8.22 8.50 8.19 8.32 0.8M
2021-02-04 8.19 8.38 8.19 8.22 0.7M
2021-02-03 8.79 8.79 8.37 8.39 1.8M
2021-02-02 8.22 9.05 8.01 8.86 4.6M
2021-02-01 7.65 8.41 7.53 8.39 2.1M
2021-01-29 7.96 8.02 7.70 7.72 0.8M
2021-01-28 8.00 8.00 7.72 7.95 0.7M
2021-01-27 8.40 8.40 8.00 8.20 1.4M
2021-01-26 8.87 8.87 8.18 8.30 2.6M
2021-01-25 8.25 8.92 8.09 8.92 5.1M
2021-01-22 7.35 8.11 7.22 8.11 1.9M
2021-01-21 7.35 7.60 7.30 7.38 1.1M
2021-01-20 7.79 7.80 7.35 7.35 1.5M
2021-01-19 7.92 8.10 7.81 7.83 1.0M
2021-01-18 8.03 8.03 7.63 7.92 1.1M
2021-01-15 8.47 8.47 8.05 8.06 1.6M
2021-01-14 8.65 8.78 8.45 8.50 1.2M
2021-01-13 8.68 8.79 8.50 8.61 1.2M
2021-01-12 9.03 9.03 8.50 8.50 2.6M
2021-01-11 9.25 9.25 9.01 9.03 1.7M
2021-01-08 9.55 9.59 9.25 9.26 1.7M
2021-01-07 9.65 9.72 9.38 9.41 1.5M
2021-01-06 9.98 10.15 9.31 9.52 3.6M
2021-01-05 9.85 10.30 9.85 9.91 4.7M
2021-01-04 9.90 10.00 9.70 9.84 3.2M