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
2024-12-31 83.70 84.00 83.50 84.00 0.0M
2024-12-30 85.00 85.00 85.00 85.00 0.0M
2024-12-27 84.00 84.00 84.00 84.00 0.0M
2024-12-26 83.60 83.60 83.60 83.60 0.0M
2024-12-25 85.00 85.00 84.50 84.50 0.0M
2024-12-24 85.00 85.00 85.00 85.00 0.0M
2024-12-23 84.90 85.00 84.90 85.00 0.0M
2024-12-20 83.50 83.50 83.50 83.50 0.0M
2024-12-18 83.50 83.50 83.50 83.50 0.0M
2024-12-17 83.60 84.00 83.50 83.50 0.0M
2024-12-16 84.00 84.00 83.60 83.60 0.0M
2024-12-13 85.40 85.40 85.40 85.40 0.0M
2024-12-12 85.50 85.50 85.40 85.40 0.0M
2024-12-11 84.10 85.50 84.10 85.30 0.0M
2024-12-10 83.60 83.70 83.60 83.70 0.0M
2024-12-09 83.80 83.80 83.70 83.70 0.0M
2024-12-05 84.10 84.20 83.90 84.20 0.0M
2024-12-04 85.20 85.20 84.20 84.20 0.0M
2024-12-02 85.00 85.00 84.90 84.90 0.0M
2024-11-29 83.50 83.50 83.40 83.40 0.0M
2024-11-27 83.60 83.60 83.40 83.40 0.0M
2024-11-26 84.00 84.00 84.00 84.00 0.0M
2024-11-25 84.00 84.00 84.00 84.00 0.0M
2024-11-22 83.50 83.50 83.50 83.50 0.0M
2024-11-21 83.50 83.50 83.20 83.40 0.0M
2024-11-20 83.30 83.30 83.20 83.20 0.0M
2024-11-19 83.50 83.50 83.40 83.40 0.0M
2024-11-18 83.50 83.50 83.30 83.50 0.0M
2024-11-15 83.50 83.50 83.40 83.40 0.0M
2024-11-14 84.90 84.90 83.40 83.40 0.0M
2024-11-13 83.50 84.50 83.50 83.50 0.0M
2024-11-12 83.70 83.70 83.40 83.40 0.0M
2024-11-11 83.60 83.60 83.20 83.20 0.0M
2024-11-08 83.70 83.70 83.40 83.40 0.0M
2024-11-07 83.50 83.50 83.30 83.40 0.0M
2024-11-06 84.00 84.00 84.00 84.00 0.0M
2024-11-05 83.50 83.50 83.20 83.20 0.0M
2024-11-01 85.50 85.50 85.50 85.50 0.0M
2024-10-30 83.60 83.90 83.60 83.70 0.0M
2024-10-29 83.30 83.30 83.30 83.30 0.0M
2024-10-28 84.00 84.10 84.00 84.10 0.0M
2024-10-25 83.70 83.70 83.70 83.70 0.0M
2024-10-23 83.60 83.60 83.60 83.60 0.0M
2024-10-18 85.30 85.30 84.10 84.10 0.0M
2024-10-16 84.10 84.50 82.00 84.40 0.0M
2024-10-15 85.00 85.20 85.00 85.00 0.0M
2024-10-14 85.40 85.40 85.00 85.00 0.0M
2024-10-11 85.20 85.20 85.20 85.20 0.0M
2024-10-09 85.80 86.20 85.00 85.20 0.0M
2024-10-08 86.20 86.30 85.80 85.80 0.0M
2024-10-07 87.80 87.80 85.50 87.20 0.0M
2024-10-04 85.90 85.90 85.20 85.20 0.0M
2024-10-01 86.20 86.40 85.80 85.90 0.0M
2024-09-30 84.90 86.20 84.90 86.20 0.0M
2024-09-27 85.00 86.50 84.80 86.50 0.0M
2024-09-26 85.90 85.90 84.80 85.00 0.0M
2024-09-25 84.00 85.50 84.00 85.50 0.0M
2024-09-24 84.00 85.40 83.90 84.50 0.0M
2024-09-23 84.80 84.80 84.50 84.50 0.0M
2024-09-20 83.00 86.80 83.00 86.80 0.0M
2024-09-19 83.00 83.00 82.50 83.00 0.0M
2024-09-18 82.50 84.00 82.40 83.00 0.0M
2024-09-16 81.20 83.00 81.20 82.50 0.0M
2024-09-13 81.00 81.00 80.80 81.00 0.0M
2024-09-12 80.00 80.00 80.00 80.00 0.0M
2024-09-11 80.70 80.70 80.00 80.50 0.0M
2024-09-10 80.50 80.50 79.70 80.00 0.0M
2024-09-09 80.00 80.50 79.20 80.00 0.0M
2024-09-06 80.00 80.50 80.00 80.00 0.0M
2024-09-05 80.00 80.00 80.00 80.00 0.0M
2024-09-04 81.60 81.60 80.00 80.00 0.0M
2024-09-03 81.50 82.00 81.00 81.50 0.0M
2024-09-02 82.00 82.00 81.10 81.10 0.0M
2024-08-30 82.40 82.40 82.00 82.20 0.0M
2024-08-29 80.50 80.50 80.50 80.50 0.0M
2024-08-28 82.00 82.00 81.80 81.80 0.0M
2024-08-27 82.00 82.40 82.00 82.40 0.0M
2024-08-26 81.90 82.00 81.90 82.00 0.0M
2024-08-23 81.00 84.90 81.00 81.60 0.0M
2024-08-22 81.00 81.00 81.00 81.00 0.0M
2024-08-21 81.00 81.00 80.70 81.00 0.0M
2024-08-20 81.00 81.50 80.60 80.80 0.0M
2024-08-19 81.50 81.50 81.00 81.00 0.0M
2024-08-16 82.00 82.00 81.20 82.00 0.0M
2024-08-15 82.00 82.50 82.00 82.00 0.0M
2024-08-14 84.00 84.00 84.00 84.00 0.0M
2024-08-13 84.70 84.70 83.90 83.90 0.0M
2024-08-12 84.80 84.80 84.70 84.70 0.0M
2024-08-09 81.60 85.20 81.60 82.10 0.0M
2024-08-07 82.00 85.40 81.70 85.00 0.0M
2024-08-06 81.70 82.00 81.50 81.70 0.0M
2024-08-05 88.00 88.00 81.00 81.60 0.0M
2024-08-02 89.00 89.00 89.00 89.00 0.0M
2024-08-01 89.60 90.00 88.50 89.50 0.0M
2024-07-31 89.50 89.50 89.00 89.00 0.0M
2024-07-30 89.00 89.00 89.00 89.00 0.0M
2024-07-29 89.00 89.00 89.00 89.00 0.0M
2024-07-26 87.50 89.00 87.50 89.00 0.0M
2024-07-23 89.60 89.90 89.60 89.90 0.0M
2024-07-22 89.40 89.40 89.40 89.40 0.0M
2024-07-19 88.80 89.60 88.50 89.50 0.0M
2024-07-18 90.00 90.00 89.50 89.50 0.0M
2024-07-17 89.50 90.00 89.50 90.00 0.0M
2024-07-16 90.00 90.00 90.00 90.00 0.0M
2024-07-15 88.00 90.50 88.00 90.50 0.0M
2024-07-11 90.40 90.70 90.00 90.00 0.0M
2024-07-10 92.70 92.70 90.10 90.10 0.0M
2024-07-09 90.00 92.80 89.80 90.00 0.0M
2024-07-08 90.00 93.30 90.00 92.80 0.0M
2024-07-05 90.00 91.00 90.00 91.00 0.0M
2024-07-04 91.00 91.80 91.00 91.80 0.0M
2024-07-03 92.70 93.00 91.00 91.00 0.0M
2024-07-02 91.00 92.80 91.00 92.70 0.0M
2024-07-01 90.00 90.90 90.00 90.90 0.0M
2024-06-28 90.00 90.50 90.00 90.00 0.0M
2024-06-27 88.80 91.00 88.70 90.60 0.0M
2024-06-26 88.00 88.20 88.00 88.20 0.0M
2024-06-25 88.00 88.00 88.00 88.00 0.0M
2024-06-24 87.70 89.00 84.90 89.00 0.0M
2024-06-21 90.00 90.30 89.10 89.10 0.0M
2024-06-20 90.00 90.00 88.00 88.10 0.0M
2024-06-19 88.00 88.00 88.00 88.00 0.0M
2024-06-18 87.20 87.50 87.20 87.20 0.0M
2024-06-17 87.20 87.20 87.20 87.20 0.0M
2024-06-14 87.10 87.20 87.10 87.20 0.0M
2024-06-13 88.00 88.00 87.10 87.10 0.0M
2024-06-12 87.60 88.00 87.60 88.00 0.0M
2024-06-11 87.50 87.50 86.50 87.40 0.0M
2024-06-07 88.50 89.00 87.50 87.50 0.0M
2024-06-06 88.50 88.70 88.50 88.70 0.0M
2024-06-05 88.50 88.80 86.60 88.70 0.0M
2024-06-04 88.70 88.90 88.00 88.80 0.0M
2024-06-03 87.90 88.90 87.90 88.70 0.0M
2024-05-31 85.10 85.60 85.10 85.60 0.0M
2024-05-30 87.00 87.00 87.00 87.00 0.0M
2024-05-28 85.50 87.50 85.50 87.50 0.0M
2024-05-27 85.50 85.50 85.50 85.50 0.0M
2024-05-24 85.10 85.50 85.00 85.00 0.0M
2024-05-23 88.00 88.00 85.00 85.00 0.0M
2024-05-22 87.10 89.40 87.00 89.40 0.0M
2024-05-21 87.20 89.00 87.10 87.10 0.0M
2024-05-20 88.60 88.60 87.30 87.30 0.0M
2024-05-17 88.80 88.80 87.00 88.70 0.0M
2024-05-16 89.30 89.30 89.10 89.20 0.0M
2024-05-15 88.80 88.80 88.50 88.50 0.0M
2024-05-14 88.50 88.90 88.50 88.50 0.0M
2024-05-13 87.10 89.50 87.10 89.50 0.0M
2024-05-10 89.00 89.10 87.00 87.00 0.0M
2024-05-09 86.20 88.00 86.20 87.40 0.0M
2024-05-08 84.50 84.50 84.40 84.40 0.0M
2024-05-07 84.30 85.00 84.10 85.00 0.0M
2024-05-06 84.10 84.10 83.90 84.10 0.0M
2024-05-03 84.50 84.50 83.80 83.80 0.0M
2024-05-02 84.00 84.50 84.00 84.50 0.0M
2024-04-30 83.20 83.80 83.20 83.20 0.0M
2024-04-29 83.00 83.00 83.00 83.00 0.0M
2024-04-26 82.00 82.00 82.00 82.00 0.0M
2024-04-25 81.90 82.00 81.90 81.90 0.0M
2024-04-24 81.90 81.90 81.90 81.90 0.0M
2024-04-23 81.10 83.80 81.10 83.80 0.0M
2024-04-22 81.50 81.50 80.70 80.70 0.0M
2024-04-19 82.40 82.40 81.00 81.50 0.0M
2024-04-18 82.40 82.50 82.40 82.40 0.0M
2024-04-17 82.00 82.30 82.00 82.20 0.0M
2024-04-16 83.60 83.60 81.60 81.60 0.0M
2024-04-15 82.30 84.90 82.30 83.60 0.0M
2024-04-12 83.10 83.10 82.30 82.30 0.0M
2024-04-11 83.00 83.10 82.00 83.00 0.0M
2024-04-10 82.60 84.30 82.10 82.10 0.0M
2024-04-09 81.40 82.60 81.40 82.60 0.0M
2024-04-08 78.80 82.00 78.80 81.80 0.0M
2024-04-03 80.00 80.00 78.60 78.80 0.0M
2024-04-02 80.50 80.50 80.00 80.00 0.0M
2024-04-01 79.50 80.00 79.50 80.00 0.0M
2024-03-29 79.70 79.80 79.00 79.00 0.0M
2024-03-28 79.00 79.80 79.00 79.80 0.0M
2024-03-27 80.10 80.20 80.10 80.20 0.0M
2024-03-26 80.10 80.10 80.10 80.10 0.0M
2024-03-25 80.00 80.10 80.00 80.10 0.0M
2024-03-22 80.00 80.00 79.10 80.00 0.0M
2024-03-21 79.80 80.30 79.70 80.30 0.0M
2024-03-20 79.70 80.50 79.70 79.70 0.0M
2024-03-19 79.80 80.00 79.50 79.70 0.0M
2024-03-18 77.00 80.00 77.00 79.70 0.0M
2024-03-15 77.50 78.10 77.00 77.00 0.0M
2024-03-14 77.00 77.30 77.00 77.30 0.0M
2024-03-13 77.10 77.10 76.90 77.00 0.0M
2024-03-12 77.00 77.30 76.50 77.30 0.0M
2024-03-11 74.50 76.00 74.50 76.00 0.0M
2024-03-08 74.30 74.40 74.00 74.00 0.0M
2024-03-07 75.00 75.00 74.10 74.50 0.0M
2024-03-06 74.30 74.30 74.20 74.20 0.0M
2024-03-05 74.40 74.50 74.30 74.50 0.0M
2024-03-04 74.40 74.40 74.10 74.30 0.0M
2024-03-01 75.00 75.00 74.20 74.40 0.0M
2024-02-29 74.60 75.00 74.40 74.40 0.0M
2024-02-27 76.40 76.40 74.00 74.50 0.0M
2024-02-26 77.00 77.00 76.10 76.40 0.0M
2024-02-23 77.00 77.00 77.00 77.00 0.0M
2024-02-22 76.60 78.10 76.50 76.70 0.0M
2024-02-21 77.50 77.50 77.00 77.00 0.0M
2024-02-20 78.00 78.00 77.10 77.20 0.0M
2024-02-19 79.00 79.00 77.00 77.10 0.0M
2024-02-16 79.90 80.00 78.00 78.50 0.0M
2024-02-15 80.00 80.00 79.00 79.40 0.0M
2024-02-05 79.50 79.50 79.00 79.00 0.0M
2024-02-02 79.50 79.50 79.50 79.50 0.0M
2024-02-01 79.50 79.90 79.50 79.90 0.0M
2024-01-31 79.50 79.50 79.00 79.50 0.0M
2024-01-30 79.50 80.00 79.50 80.00 0.0M
2024-01-29 79.50 79.50 79.50 79.50 0.0M
2024-01-26 79.00 79.20 79.00 79.20 0.0M
2024-01-25 79.00 79.00 79.00 79.00 0.0M
2024-01-24 80.00 80.00 79.50 79.50 0.0M
2024-01-23 79.00 79.50 79.00 79.50 0.0M
2024-01-22 77.50 77.50 77.50 77.50 0.0M
2024-01-19 77.50 77.50 77.10 77.10 0.0M
2024-01-18 77.50 77.50 77.00 77.50 0.0M
2024-01-17 77.80 77.80 77.00 77.00 0.0M
2024-01-16 78.00 78.00 77.10 77.50 0.0M
2024-01-15 78.00 78.00 78.00 78.00 0.0M
2024-01-12 78.50 78.50 78.00 78.00 0.0M
2024-01-11 79.30 79.30 78.00 78.50 0.0M
2024-01-10 78.50 78.50 78.20 78.20 0.0M
2024-01-08 78.20 78.50 78.20 78.30 0.0M
2024-01-04 78.80 78.80 78.60 78.60 0.0M
2024-01-03 79.00 79.00 78.80 78.80 0.0M
2024-01-02 78.90 79.50 78.90 79.50 0.0M