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
2025-09-26 89.20 89.90 88.70 89.90 0.0M
2025-09-25 90.00 90.00 90.00 90.00 0.0M
2025-09-24 90.00 90.00 90.00 90.00 0.0M
2025-09-23 90.20 90.60 90.20 90.60 0.0M
2025-09-22 90.00 90.00 90.00 90.00 0.0M
2025-09-19 90.10 90.10 90.00 90.00 0.0M
2025-09-18 91.30 91.30 91.30 91.30 0.0M
2025-09-11 92.00 92.00 92.00 92.00 0.0M
2025-09-10 90.00 90.50 90.00 90.50 0.0M
2025-09-09 89.90 89.90 89.90 89.90 0.0M
2025-09-08 89.70 89.80 89.70 89.80 0.0M
2025-09-05 89.80 90.00 89.70 90.00 0.0M
2025-09-04 90.20 90.20 89.80 89.80 0.0M
2025-09-03 89.90 90.00 89.60 89.70 0.0M
2025-09-02 89.90 90.00 89.90 90.00 0.0M
2025-09-01 90.00 90.00 89.90 89.90 0.0M
2025-08-29 90.00 90.00 90.00 90.00 0.0M
2025-08-28 90.10 91.00 90.00 91.00 0.0M
2025-08-27 90.00 91.70 90.00 91.00 0.0M
2025-08-26 90.50 90.50 90.50 90.50 0.0M
2025-08-25 90.60 90.60 90.00 90.00 0.0M
2025-08-22 90.50 90.50 90.50 90.50 0.0M
2025-08-21 92.00 92.00 91.50 92.00 0.0M
2025-08-20 90.50 90.50 90.00 90.00 0.0M
2025-08-19 91.80 91.90 91.80 91.90 0.0M
2025-08-18 91.80 91.80 91.80 91.80 0.0M
2025-08-15 93.50 93.50 92.00 92.00 0.0M
2025-08-14 93.00 93.00 93.00 93.00 0.0M
2025-08-12 92.50 93.00 92.50 93.00 0.0M
2025-08-06 92.00 92.00 92.00 92.00 0.0M
2025-08-05 94.00 94.00 92.00 92.10 0.0M
2025-08-04 92.00 92.00 92.00 92.00 0.0M
2025-08-01 93.70 94.00 91.50 91.50 0.0M
2025-07-31 91.00 91.50 91.00 91.00 0.0M
2025-07-30 91.50 92.00 91.50 92.00 0.0M
2025-07-28 91.50 91.50 91.50 91.50 0.0M
2025-07-25 91.50 91.50 91.30 91.30 0.0M
2025-07-22 92.10 92.10 91.50 91.50 0.0M
2025-07-21 92.10 92.10 92.10 92.10 0.0M
2025-07-18 92.10 92.10 92.10 92.10 0.0M
2025-07-17 92.10 92.10 92.10 92.10 0.0M
2025-07-15 91.30 92.00 91.30 92.00 0.0M
2025-07-14 93.60 93.60 93.60 93.60 0.0M
2025-07-11 94.00 94.00 93.60 93.60 0.0M
2025-07-10 91.50 93.00 91.50 93.00 0.0M
2025-07-09 91.50 91.50 91.50 91.50 0.0M
2025-07-08 91.50 91.50 91.50 91.50 0.0M
2025-07-07 91.60 91.70 91.50 91.50 0.0M
2025-07-04 95.00 96.00 94.80 95.40 0.0M
2025-07-03 89.09 89.18 89.09 89.18 0.0M
2025-07-02 89.55 90.00 88.64 88.64 0.0M
2025-07-01 86.82 89.64 86.46 89.64 0.0M
2025-06-30 87.27 87.82 86.36 86.36 0.0M
2025-06-26 94.50 95.00 94.50 95.00 0.0M
2025-06-25 91.70 94.60 91.70 94.60 0.0M
2025-06-24 91.50 92.90 91.50 92.90 0.0M
2025-06-23 93.80 94.00 93.00 93.00 0.0M
2025-06-20 91.50 94.30 91.50 92.00 0.0M
2025-06-19 90.80 92.00 90.80 91.50 0.0M
2025-06-18 90.30 90.70 90.30 90.70 0.0M
2025-06-16 92.90 92.90 92.50 92.50 0.0M
2025-06-13 93.00 93.00 93.00 93.00 0.0M
2025-06-12 93.20 93.20 93.20 93.20 0.0M
2025-06-11 92.90 93.50 92.90 93.20 0.0M
2025-06-10 92.70 92.90 92.70 92.90 0.0M
2025-06-09 88.70 88.70 88.70 88.70 0.0M
2025-06-06 90.00 90.00 89.50 89.50 0.0M
2025-06-05 89.50 89.60 89.50 89.60 0.0M
2025-06-04 90.50 91.00 90.00 90.00 0.0M
2025-06-03 90.00 90.00 89.50 90.00 0.0M
2025-06-02 90.20 90.20 88.30 88.90 0.0M
2025-05-29 92.80 93.00 90.10 90.20 0.0M
2025-05-28 91.00 91.40 90.00 90.00 0.0M
2025-05-27 89.60 89.60 88.80 88.80 0.0M
2025-05-23 93.00 93.00 93.00 93.00 0.0M
2025-05-22 93.00 93.00 92.50 92.50 0.0M
2025-05-21 93.00 93.90 92.90 93.90 0.0M
2025-05-20 93.00 93.90 93.00 93.20 0.0M
2025-05-19 91.00 93.40 91.00 93.00 0.0M
2025-05-16 92.00 92.50 92.00 92.50 0.0M
2025-05-15 95.60 95.60 95.60 95.60 0.0M
2025-05-14 91.50 91.50 91.50 91.50 0.0M
2025-05-13 88.80 92.00 88.80 90.20 0.0M
2025-05-12 90.20 91.00 88.50 88.50 0.0M
2025-05-09 86.50 90.20 86.50 90.20 0.0M
2025-05-08 81.20 82.00 81.20 82.00 0.0M
2025-05-07 81.00 81.00 81.00 81.00 0.0M
2025-05-05 81.00 81.00 80.20 80.30 0.0M
2025-05-02 80.50 80.50 80.40 80.40 0.0M
2025-04-30 80.40 80.40 80.40 80.40 0.0M
2025-04-29 81.00 81.00 81.00 81.00 0.0M
2025-04-28 80.90 81.00 80.20 81.00 0.0M
2025-04-25 81.00 81.00 80.10 80.10 0.0M
2025-04-24 81.00 81.00 80.00 80.00 0.0M
2025-04-23 81.00 81.00 81.00 81.00 0.0M
2025-04-21 81.00 81.00 79.80 79.80 0.0M
2025-04-18 80.50 81.00 80.50 81.00 0.0M
2025-04-17 80.50 80.50 80.50 80.50 0.0M
2025-04-16 81.00 81.00 80.50 80.50 0.0M
2025-04-15 81.00 81.00 81.00 81.00 0.0M
2025-04-11 82.20 82.20 80.00 80.00 0.0M
2025-04-10 82.50 82.90 82.20 82.20 0.0M
2025-04-08 77.00 78.00 77.00 77.00 0.0M
2025-04-07 78.60 78.60 76.50 77.00 0.0M
2025-04-02 85.00 85.00 85.00 85.00 0.0M
2025-04-01 85.20 86.70 85.00 85.00 0.0M
2025-03-31 85.70 85.70 85.00 85.00 0.0M
2025-03-28 87.10 87.10 87.00 87.00 0.0M
2025-03-27 87.20 87.20 87.20 87.20 0.0M
2025-03-26 88.30 88.30 88.10 88.30 0.0M
2025-03-25 88.00 88.30 88.00 88.30 0.0M
2025-03-24 88.20 88.20 88.00 88.00 0.0M
2025-03-21 87.90 88.00 87.90 88.00 0.0M
2025-03-20 88.00 88.00 88.00 88.00 0.0M
2025-03-19 88.10 88.20 88.00 88.10 0.0M
2025-03-18 88.50 88.50 88.00 88.10 0.0M
2025-03-17 88.60 88.60 88.50 88.50 0.0M
2025-03-14 88.40 88.80 88.20 88.80 0.0M
2025-03-13 89.00 89.00 88.20 88.30 0.0M
2025-03-12 88.30 88.30 88.10 88.10 0.0M
2025-03-11 88.00 89.50 88.00 88.90 0.0M
2025-03-10 90.00 90.00 89.00 89.00 0.0M
2025-03-07 88.00 90.90 88.00 89.10 0.0M
2025-03-06 87.60 88.90 87.10 88.90 0.0M
2025-03-05 88.00 88.00 87.10 88.00 0.0M
2025-03-04 88.00 88.50 87.50 88.50 0.0M
2025-03-03 86.80 88.90 86.60 88.90 0.0M
2025-02-27 89.00 89.00 87.00 87.20 0.0M
2025-02-26 87.00 87.00 87.00 87.00 0.0M
2025-02-25 87.00 87.20 87.00 87.00 0.0M
2025-02-24 87.00 87.20 87.00 87.20 0.0M
2025-02-21 87.00 87.40 87.00 87.00 0.0M
2025-02-20 87.00 88.00 87.00 87.00 0.0M
2025-02-19 87.00 87.00 87.00 87.00 0.0M
2025-02-18 87.00 87.20 87.00 87.00 0.0M
2025-02-17 88.00 88.00 86.60 87.00 0.0M
2025-02-14 88.00 89.80 87.00 87.10 0.0M
2025-02-13 86.30 90.00 86.30 90.00 0.0M
2025-02-11 90.00 90.60 90.00 90.40 0.0M
2025-02-10 92.00 92.00 90.00 90.00 0.0M
2025-02-07 91.00 91.00 91.00 91.00 0.0M
2025-02-06 88.20 88.20 88.20 88.20 0.0M
2025-02-05 87.30 87.30 87.10 87.10 0.0M
2025-02-03 84.40 86.50 84.40 86.50 0.0M
2025-01-22 92.00 92.00 92.00 92.00 0.0M
2025-01-21 92.00 92.00 92.00 92.00 0.0M
2025-01-20 92.00 92.00 92.00 92.00 0.0M
2025-01-17 91.00 93.00 91.00 92.00 0.0M
2025-01-16 88.00 88.10 88.00 88.00 0.0M
2025-01-15 87.30 87.60 87.30 87.60 0.0M
2025-01-14 88.00 89.40 88.00 89.40 0.0M
2025-01-13 86.30 88.00 86.30 87.70 0.0M
2025-01-10 86.00 86.10 86.00 86.00 0.0M
2025-01-09 85.30 86.00 85.30 85.60 0.0M
2025-01-07 84.20 85.20 84.20 85.20 0.0M
2025-01-06 83.60 83.60 83.40 83.40 0.0M
2025-01-03 83.50 83.80 83.50 83.80 0.0M
2025-01-02 83.60 83.60 83.50 83.50 0.0M