振宇五金

2947
🏛️ 中国台湾 →
89.90
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
2023-12-29 79.10 79.10 78.80 78.80 0.0M
2023-12-28 79.30 79.30 79.30 79.30 0.0M
2023-12-27 79.50 80.50 79.50 80.00 0.0M
2023-12-26 78.50 79.20 78.50 79.20 0.0M
2023-12-25 79.10 80.00 79.10 79.10 0.0M
2023-12-22 80.00 80.00 79.10 79.10 0.0M
2023-12-21 79.90 79.90 79.50 79.50 0.0M
2023-12-20 80.30 80.30 79.90 79.90 0.0M
2023-12-19 81.50 81.50 80.50 80.80 0.0M
2023-12-18 82.00 82.00 82.00 82.00 0.0M
2023-12-15 82.20 82.20 82.00 82.00 0.0M
2023-12-14 82.30 82.30 82.20 82.20 0.0M
2023-12-13 82.50 82.50 82.40 82.40 0.0M
2023-12-12 81.00 82.30 81.00 82.30 0.0M
2023-12-11 80.20 80.70 80.20 80.70 0.0M
2023-12-08 80.00 80.20 80.00 80.20 0.0M
2023-12-07 81.50 81.50 79.60 79.80 0.0M
2023-12-06 81.00 82.00 79.40 81.70 0.0M
2023-12-05 79.00 80.70 79.00 80.70 0.0M
2023-12-04 80.00 80.10 79.60 79.80 0.0M
2023-12-01 79.00 80.00 78.90 80.00 0.0M
2023-11-30 79.50 80.00 79.50 80.00 0.0M
2023-11-29 79.80 79.90 79.20 79.80 0.0M
2023-11-28 79.80 79.80 79.30 79.30 0.0M
2023-11-27 82.00 82.10 78.50 79.80 0.0M
2023-11-24 82.60 82.60 82.20 82.20 0.0M
2023-11-23 83.50 83.50 83.00 83.00 0.0M
2023-11-22 83.50 83.50 83.40 83.50 0.0M
2023-11-21 84.00 84.00 83.70 83.70 0.0M
2023-11-20 83.60 84.00 83.40 84.00 0.0M
2023-11-17 84.30 84.30 83.90 84.00 0.0M
2023-11-16 83.70 84.30 83.70 83.90 0.0M
2023-11-15 84.90 84.90 84.80 84.90 0.0M
2023-11-14 84.70 84.90 84.70 84.90 0.0M
2023-11-13 84.80 85.00 84.80 85.00 0.0M
2023-11-10 85.20 85.20 84.80 84.80 0.0M
2023-11-09 85.50 85.60 85.20 85.20 0.0M
2023-11-08 85.90 85.90 85.50 85.50 0.0M
2023-11-07 85.50 85.90 85.50 85.90 0.0M
2023-11-06 85.50 85.50 85.50 85.50 0.0M
2023-11-03 85.50 85.50 85.50 85.50 0.0M
2023-11-02 85.30 85.50 85.30 85.50 0.0M
2023-11-01 85.00 85.10 85.00 85.10 0.0M
2023-10-31 85.00 85.00 85.00 85.00 0.0M
2023-10-30 85.10 85.10 85.00 85.00 0.0M
2023-10-27 85.00 85.30 85.00 85.00 0.0M
2023-10-26 86.00 86.00 86.00 86.00 0.0M
2023-10-25 85.50 86.00 85.50 86.00 0.0M
2023-10-24 86.40 86.50 86.00 86.00 0.0M
2023-10-23 86.50 86.50 86.50 86.50 0.0M
2023-10-20 86.40 86.40 86.40 86.40 0.0M
2023-10-19 86.50 86.50 86.50 86.50 0.0M
2023-10-18 86.40 86.50 86.40 86.40 0.0M
2023-10-17 86.60 86.60 86.40 86.40 0.0M
2023-10-16 86.50 86.50 86.50 86.50 0.0M
2023-10-13 86.80 86.80 86.50 86.50 0.0M
2023-10-12 87.90 87.90 87.50 87.50 0.0M
2023-10-11 86.80 86.80 86.30 86.30 0.0M
2023-10-06 86.70 86.70 86.50 86.50 0.0M
2023-10-05 86.50 87.20 86.00 87.20 0.0M
2023-10-04 87.00 87.00 87.00 87.00 0.0M
2023-10-03 87.30 87.30 87.30 87.30 0.0M
2023-10-02 87.00 87.30 87.00 87.30 0.0M
2023-09-28 87.30 87.40 86.80 86.80 0.0M
2023-09-27 87.30 87.30 87.10 87.30 0.0M
2023-09-26 87.20 87.20 87.20 87.20 0.0M
2023-09-25 87.20 87.20 87.00 87.20 0.0M
2023-09-22 87.00 87.20 87.00 87.00 0.0M
2023-09-21 87.20 87.20 87.20 87.20 0.0M
2023-09-20 87.20 87.20 87.10 87.20 0.0M
2023-09-19 87.40 87.70 87.40 87.70 0.0M
2023-09-18 87.10 87.60 87.10 87.40 0.0M
2023-09-14 87.50 87.50 87.50 87.50 0.0M
2023-09-13 87.50 87.50 87.50 87.50 0.0M
2023-09-12 86.70 87.50 86.70 87.50 0.0M
2023-09-11 87.00 87.50 86.20 86.20 0.0M
2023-09-08 87.50 87.50 87.00 87.00 0.0M
2023-09-06 87.50 87.50 87.50 87.50 0.0M
2023-09-05 87.50 87.50 87.50 87.50 0.0M
2023-09-04 87.50 87.50 87.50 87.50 0.0M
2023-08-30 87.30 87.90 87.30 87.40 0.0M
2023-08-29 87.20 87.20 87.20 87.20 0.0M
2023-08-28 87.60 87.60 87.00 87.00 0.0M
2023-08-25 88.00 88.50 88.00 88.50 0.0M
2023-08-24 88.00 88.00 88.00 88.00 0.0M
2023-08-22 88.00 88.00 88.00 88.00 0.0M
2023-08-21 88.10 88.10 88.00 88.00 0.0M
2023-08-18 88.00 88.00 88.00 88.00 0.0M
2023-08-16 89.00 89.00 88.00 88.00 0.0M
2023-08-14 88.10 90.00 88.10 89.00 0.0M
2023-08-11 88.70 90.20 88.70 90.00 0.0M
2023-08-10 90.00 90.00 88.50 88.50 0.0M
2023-08-09 90.00 90.00 90.00 90.00 0.0M
2023-08-08 90.00 90.30 90.00 90.00 0.0M
2023-08-07 90.00 90.00 90.00 90.00 0.0M
2023-08-04 89.00 89.90 89.00 89.90 0.0M
2023-08-02 89.00 89.00 89.00 89.00 0.0M
2023-07-31 89.10 89.10 89.00 89.00 0.0M
2023-07-28 88.50 90.20 88.50 89.00 0.0M
2023-07-27 88.40 88.50 88.30 88.50 0.0M
2023-07-26 89.00 89.00 88.50 88.80 0.0M
2023-07-25 90.00 90.00 90.00 90.00 0.0M
2023-07-24 90.20 90.20 89.00 90.00 0.0M
2023-07-21 88.80 89.00 88.80 89.00 0.0M
2023-07-19 89.40 90.10 89.40 90.10 0.0M
2023-07-18 90.10 90.10 88.60 90.10 0.0M
2023-07-17 90.20 90.20 90.10 90.10 0.0M
2023-07-13 91.50 91.50 90.10 90.10 0.0M
2023-07-12 91.40 91.80 91.40 91.50 0.0M
2023-07-11 92.20 92.20 91.30 91.30 0.0M
2023-07-10 92.80 92.80 91.40 91.40 0.0M
2023-07-07 92.30 93.00 92.30 92.80 0.0M
2023-07-06 90.90 94.90 90.90 91.10 0.0M
2023-07-05 90.20 90.40 90.20 90.30 0.0M
2023-07-04 90.10 90.60 90.10 90.20 0.0M
2023-07-03 87.80 91.90 87.80 91.00 0.0M
2023-06-30 87.40 87.50 87.10 87.10 0.0M
2023-06-29 87.00 87.00 86.80 87.00 0.0M
2023-06-28 87.20 87.20 86.90 87.20 0.0M
2023-06-27 87.80 87.80 87.20 87.20 0.0M
2023-06-26 88.10 88.10 87.60 88.10 0.0M
2023-06-21 90.20 90.20 88.30 88.30 0.0M
2023-06-20 90.50 90.50 90.50 90.50 0.0M
2023-06-19 91.10 91.10 90.90 90.90 0.0M
2023-06-16 90.90 91.40 90.90 91.40 0.0M
2023-06-15 91.00 91.00 91.00 91.00 0.0M
2023-06-14 91.00 91.50 91.00 91.50 0.0M
2023-06-13 91.30 92.40 91.30 92.00 0.0M
2023-06-12 90.90 91.20 90.90 91.20 0.0M
2023-06-09 91.90 92.00 91.90 92.00 0.0M
2023-06-08 91.00 91.00 91.00 91.00 0.0M
2023-06-07 90.50 90.50 90.50 90.50 0.0M
2023-06-06 91.30 91.30 90.60 90.70 0.0M
2023-06-05 92.00 92.70 91.50 91.60 0.0M
2023-06-02 91.90 91.90 91.30 91.30 0.0M
2023-06-01 92.00 92.00 92.00 92.00 0.0M
2023-05-30 91.00 92.20 91.00 92.20 0.0M
2023-05-26 90.50 92.10 90.50 92.10 0.0M
2023-05-25 92.10 92.10 92.00 92.00 0.0M
2023-05-24 92.00 92.20 92.00 92.20 0.0M
2023-05-23 92.00 92.20 92.00 92.00 0.0M
2023-05-22 92.50 92.50 92.20 92.20 0.0M
2023-05-19 92.20 92.20 92.20 92.20 0.0M
2023-05-18 92.20 92.30 92.10 92.10 0.0M
2023-05-17 92.00 93.00 92.00 92.80 0.0M
2023-05-16 93.10 93.10 92.10 92.10 0.0M
2023-05-15 92.50 93.50 92.50 93.50 0.0M
2023-05-12 92.50 92.60 92.50 92.50 0.0M
2023-05-11 92.70 92.90 92.20 92.20 0.0M
2023-05-10 92.50 93.00 92.20 92.20 0.0M
2023-05-09 93.00 93.00 92.20 92.50 0.0M
2023-05-08 92.30 92.50 92.00 92.50 0.0M
2023-05-05 92.30 92.50 92.20 92.20 0.0M
2023-05-04 92.90 92.90 92.30 92.40 0.0M
2023-05-03 92.50 92.50 92.50 92.50 0.0M
2023-05-02 92.50 92.50 92.50 92.50 0.0M
2023-04-28 92.20 92.50 92.00 92.00 0.0M
2023-04-27 92.60 92.80 92.00 92.00 0.0M
2023-04-26 92.50 92.50 92.20 92.50 0.0M
2023-04-25 93.00 93.00 92.90 92.90 0.0M
2023-04-24 92.50 94.30 92.50 94.30 0.0M
2023-04-21 92.30 92.30 92.20 92.20 0.0M
2023-04-20 92.30 92.50 92.20 92.20 0.0M
2023-04-19 92.00 92.40 92.00 92.40 0.0M
2023-04-17 92.50 92.50 92.10 92.50 0.0M
2023-04-13 92.50 92.70 92.10 92.10 0.0M
2023-04-12 92.50 92.50 92.50 92.50 0.0M
2023-04-11 93.00 93.00 92.30 92.30 0.0M
2023-04-10 92.80 92.80 92.20 92.20 0.0M
2023-04-07 93.60 93.60 92.80 92.80 0.0M
2023-04-06 91.00 91.00 91.00 91.00 0.0M
2023-03-31 91.50 91.80 91.50 91.80 0.0M
2023-03-30 91.70 91.70 91.50 91.50 0.0M
2023-03-29 91.90 91.90 91.70 91.70 0.0M
2023-03-28 92.30 92.30 91.80 91.90 0.0M
2023-03-27 92.00 92.00 92.00 92.00 0.0M
2023-03-24 92.00 92.00 92.00 92.00 0.0M
2023-03-23 92.00 93.00 92.00 92.00 0.0M
2023-03-22 92.60 92.60 92.00 92.00 0.0M
2023-03-21 92.00 92.50 92.00 92.50 0.0M
2023-03-20 92.50 92.50 92.00 92.00 0.0M
2023-03-17 92.10 92.20 92.00 92.00 0.0M
2023-03-16 91.70 92.10 91.70 92.10 0.0M
2023-03-15 92.50 92.50 92.00 92.00 0.0M
2023-03-14 93.00 93.00 92.50 92.50 0.0M
2023-03-13 93.50 93.50 92.90 93.00 0.0M
2023-03-10 93.00 93.00 92.90 93.00 0.0M
2023-03-09 93.10 93.10 92.90 93.00 0.0M
2023-03-08 93.00 93.50 93.00 93.50 0.0M
2023-03-07 93.30 93.80 93.00 93.20 0.0M
2023-03-06 92.90 93.80 92.90 93.80 0.0M
2023-03-03 94.30 94.30 92.10 92.40 0.0M
2023-03-02 95.90 95.90 94.40 94.40 0.0M
2023-03-01 95.90 96.00 94.30 96.00 0.0M
2023-02-24 95.70 96.00 95.70 95.90 0.0M
2023-02-23 96.00 97.40 95.00 96.70 0.0M
2023-02-22 97.00 97.40 95.10 97.40 0.0M
2023-02-21 97.70 97.70 97.60 97.60 0.0M
2023-02-20 97.80 97.80 97.80 97.80 0.0M
2023-02-17 98.50 98.50 97.60 97.60 0.0M
2023-02-16 98.10 99.30 97.70 99.30 0.0M
2023-02-15 100.00 100.00 98.00 98.00 0.0M
2023-02-14 98.50 99.90 98.50 99.90 0.0M
2023-02-13 100.00 100.50 97.70 98.50 0.0M
2023-02-10 99.80 101.00 98.80 100.00 0.0M
2023-02-09 96.40 99.90 96.30 99.50 0.0M
2023-02-08 94.80 97.00 94.80 96.20 0.0M
2023-02-07 94.90 94.90 94.90 94.90 0.0M
2023-02-06 93.60 94.50 93.60 94.50 0.0M
2023-02-02 94.50 96.00 94.50 94.50 0.0M
2023-01-31 92.50 92.50 92.10 92.30 0.0M
2023-01-17 92.80 92.80 92.80 92.80 0.0M
2023-01-16 93.00 93.00 92.60 92.60 0.0M
2023-01-12 93.50 93.50 93.00 93.00 0.0M
2023-01-11 94.50 96.00 94.50 95.90 0.0M
2023-01-10 92.40 94.50 92.40 94.50 0.0M
2023-01-09 92.10 92.50 92.10 92.20 0.0M
2023-01-06 92.10 92.10 92.10 92.10 0.0M
2023-01-05 92.10 92.10 92.10 92.10 0.0M
2023-01-04 92.10 92.10 92.10 92.10 0.0M