南紡(1440)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 15.90 0 0% | 15.75 -0.15 -0.94% | 15.75 0 0% | 15.90 0.15 0.95% | 16.00 0.1 0.63% | 15.85 -0.15 -0.94% | 15.70 -0.15 -0.95% | 15.65 -0.05 -0.32% | 15.65 0 0% | 15.60 -0.05 -0.32% | 15.10 -0.5 -3.21% | 14.80 -0.3 -1.99% | 14.85 0.05 0.34% | 15.00 0.15 1.01% | 15.05 0.05 0.33% | 15.05 0 0% | 15.15 0.1 0.66% | 15.10 -0.05 -0.33% | 15.15 0.05 0.33% | 15.10 -0.05 -0.33% | 14.90 -0.2 -1.32% | 14.85 -0.05 -0.34% | 15.37 | |||||||||
2 月 | 14.95 0.1 0.67% | 15.00 0.05 0.33% | 14.85 -0.15 -1% | 15.00 0.15 1.01% | 15.25 0.25 1.67% | 15.80 0.55 3.61% | 15.65 -0.15 -0.95% | 15.65 0 0% | 15.55 -0.1 -0.64% | 15.45 -0.1 -0.64% | 15.45 0 0% | 15.25 -0.2 -1.29% | 15.45 0.2 1.31% | 15.33 | ||||||||||||||||||
3 月 | 15.35 -0.1 -0.65% | 15.25 -0.1 -0.65% | 15.30 0.05 0.33% | 15.35 0.05 0.33% | 15.10 -0.25 -1.63% | 15.00 -0.1 -0.66% | 15.05 0.05 0.33% | 15.40 0.35 2.33% | 15.15 -0.25 -1.62% | 15.30 0.15 0.99% | 15.20 -0.1 -0.65% | 15.10 -0.1 -0.66% | 15.10 0 0% | 15.05 -0.05 -0.33% | 15.10 0.05 0.33% | 15.25 0.15 0.99% | 15.20 -0.05 -0.33% | 15.20 0 0% | 15.30 0.1 0.66% | 15.35 0.05 0.33% | 15.2 |
說明:最高漲幅:3.61%最低跌幅:-3.21% 最高價:16.00最低價:14.80平均價:15.3,灰色底表示週末,漲28天(4.05)元,跌33天(-4.2)元,平盤9天
4%=2,2%=2,1%=13,0%=20,-0%=1,-1%=3,-2%=10,-3%=19,
開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-01-02 | 1440 | 693000 | 277 | 11027650 | 15.85 | 16.00 | 15.80 | 15.90 | 0.10 | 0% | 15.90 | 27 | 15.95 | 38 | 0.00 |
2024-01-03 | 1440 | 513000 | 242 | 8091300 | 15.85 | 15.85 | 15.70 | 15.75 | 0.15 | -0.94% | 15.75 | 105 | 15.80 | 9 | 0.00 |
2024-01-04 | 1440 | 332000 | 143 | 5233150 | 15.75 | 15.85 | 15.75 | 15.75 | 0.00 | 0% | 15.75 | 16 | 15.80 | 21 | 0.00 |
2024-01-05 | 1440 | 566000 | 259 | 8966400 | 15.70 | 15.95 | 15.70 | 15.90 | 0.15 | 0.95% | 15.85 | 10 | 15.90 | 17 | 0.00 |
2024-01-08 | 1440 | 1267000 | 558 | 20409500 | 15.95 | 16.30 | 15.95 | 16.00 | 0.10 | 0.63% | 15.95 | 47 | 16.00 | 2 | 0.00 |
2024-01-09 | 1440 | 554000 | 206 | 8804200 | 16.05 | 16.05 | 15.85 | 15.85 | 0.15 | -0.94% | 15.85 | 35 | 15.90 | 33 | 0.00 |
2024-01-10 | 1440 | 716000 | 259 | 11278800 | 15.85 | 15.90 | 15.65 | 15.70 | 0.15 | -0.95% | 15.70 | 171 | 15.75 | 11 | 0.00 |
2024-01-11 | 1440 | 605000 | 282 | 9474350 | 15.70 | 15.80 | 15.60 | 15.65 | 0.05 | -0.32% | 15.65 | 1 | 15.70 | 40 | 0.00 |
2024-01-12 | 1440 | 394000 | 161 | 6174250 | 15.75 | 15.75 | 15.60 | 15.65 | 0.00 | 0% | 15.65 | 7 | 15.70 | 66 | 0.00 |
2024-01-15 | 1440 | 630000 | 248 | 9860950 | 15.60 | 15.80 | 15.60 | 15.60 | 0.05 | -0.32% | 15.60 | 92 | 15.65 | 5 | 0.00 |
2024-01-16 | 1440 | 2117000 | 851 | 32198850 | 15.55 | 15.60 | 15.05 | 15.10 | 0.50 | -3.21% | 15.10 | 19 | 15.15 | 30 | 0.00 |
2024-01-17 | 1440 | 1546000 | 791 | 23090700 | 15.00 | 15.10 | 14.80 | 14.80 | 0.30 | -1.99% | 14.80 | 52 | 14.85 | 14 | 0.00 |
2024-01-18 | 1440 | 533000 | 187 | 7913700 | 14.75 | 15.00 | 14.75 | 14.85 | 0.05 | 0.34% | 14.85 | 6 | 14.90 | 34 | 0.00 |
2024-01-19 | 1440 | 715000 | 263 | 10645900 | 14.80 | 15.05 | 14.75 | 15.00 | 0.15 | 1.01% | 15.00 | 13 | 15.05 | 17 | 0.00 |
2024-01-22 | 1440 | 306000 | 160 | 4602800 | 15.00 | 15.10 | 15.00 | 15.05 | 0.05 | 0.33% | 15.00 | 122 | 15.05 | 9 | 0.00 |
2024-01-23 | 1440 | 435000 | 202 | 6557700 | 15.05 | 15.25 | 15.00 | 15.05 | 0.00 | 0% | 15.05 | 31 | 15.10 | 3 | 0.00 |
2024-01-24 | 1440 | 780000 | 304 | 11837450 | 14.95 | 15.25 | 14.95 | 15.15 | 0.10 | 0.66% | 15.15 | 10 | 15.20 | 11 | 0.00 |
2024-01-25 | 1440 | 486000 | 168 | 7354200 | 15.15 | 15.25 | 15.00 | 15.10 | 0.05 | -0.33% | 15.10 | 151 | 15.15 | 1 | 0.00 |
2024-01-26 | 1440 | 592000 | 163 | 8969800 | 15.05 | 15.20 | 15.05 | 15.15 | 0.05 | 0.33% | 15.10 | 208 | 15.15 | 4 | 0.00 |
2024-01-29 | 1440 | 410000 | 183 | 6212800 | 15.10 | 15.25 | 15.10 | 15.10 | 0.05 | -0.33% | 15.10 | 128 | 15.20 | 17 | 0.00 |
2024-01-30 | 1440 | 750000 | 295 | 11253550 | 15.15 | 15.20 | 14.90 | 14.90 | 0.20 | -1.32% | 14.90 | 153 | 15.00 | 6 | 0.00 |
2024-01-31 | 1440 | 483000 | 214 | 7202350 | 15.00 | 15.00 | 14.85 | 14.85 | 0.05 | -0.34% | 14.85 | 107 | 14.90 | 4 | 0.00 |
2024-02-01 | 1440 | 652000 | 273 | 9781850 | 15.00 | 15.10 | 14.95 | 14.95 | 0.10 | 0.67% | 14.95 | 88 | 15.00 | 1 | 0.00 |
2024-02-02 | 1440 | 621000 | 225 | 9299800 | 15.05 | 15.05 | 14.90 | 15.00 | 0.05 | 0.33% | 14.95 | 18 | 15.00 | 7 | 0.00 |
2024-02-05 | 1440 | 471000 | 238 | 7011100 | 15.05 | 15.05 | 14.80 | 14.85 | 0.15 | -1% | 14.85 | 258 | 14.90 | 25 | 0.00 |
2024-02-15 | 1440 | 578000 | 271 | 8616150 | 14.90 | 15.00 | 14.85 | 15.00 | 0.15 | 1.01% | 14.95 | 8 | 15.00 | 102 | 0.00 |
2024-02-16 | 1440 | 844000 | 374 | 12780650 | 15.05 | 15.25 | 15.00 | 15.25 | 0.25 | 1.67% | 15.25 | 23 | 15.30 | 77 | 0.00 |
2024-02-19 | 1440 | 1640000 | 741 | 25580550 | 15.30 | 15.85 | 15.30 | 15.80 | 0.55 | 3.61% | 15.80 | 46 | 15.85 | 50 | 0.00 |
2024-02-20 | 1440 | 957000 | 491 | 14985750 | 15.85 | 15.85 | 15.55 | 15.65 | 0.15 | -0.95% | 15.60 | 70 | 15.65 | 20 | 0.00 |
2024-02-21 | 1440 | 650000 | 302 | 10179750 | 15.75 | 15.75 | 15.60 | 15.65 | 0.00 | 0% | 15.60 | 171 | 15.70 | 17 | 0.00 |
2024-02-22 | 1440 | 551000 | 258 | 8582850 | 15.65 | 15.65 | 15.50 | 15.55 | 0.10 | -0.64% | 15.55 | 6 | 15.60 | 6 | 0.00 |
2024-02-23 | 1440 | 771000 | 268 | 11957000 | 15.55 | 15.60 | 15.45 | 15.45 | 0.10 | -0.64% | 15.45 | 74 | 15.55 | 50 | 0.00 |
2024-02-26 | 1440 | 752000 | 308 | 11601350 | 15.45 | 15.50 | 15.35 | 15.45 | 0.00 | 0% | 15.45 | 5 | 15.50 | 65 | 0.00 |
2024-02-27 | 1440 | 816000 | 349 | 12483150 | 15.40 | 15.50 | 15.20 | 15.25 | 0.20 | -1.29% | 15.25 | 2 | 15.30 | 71 | 0.00 |
2024-02-29 | 1440 | 999000 | 328 | 15356900 | 15.40 | 15.45 | 15.20 | 15.45 | 0.20 | 1.31% | 15.35 | 40 | 15.45 | 188 | 0.00 |
2024-03-01 | 1440 | 717000 | 255 | 11014900 | 15.40 | 15.45 | 15.25 | 15.35 | 0.10 | -0.65% | 15.35 | 66 | 15.40 | 20 | 0.00 |
2024-03-04 | 1440 | 946000 | 462 | 14393250 | 15.25 | 15.30 | 15.15 | 15.25 | 0.10 | -0.65% | 15.20 | 47 | 15.25 | 49 | 0.00 |
2024-03-05 | 1440 | 1126000 | 495 | 17318900 | 15.20 | 15.60 | 15.20 | 15.30 | 0.05 | 0.33% | 15.30 | 51 | 15.35 | 10 | 0.00 |
2024-03-06 | 1440 | 531000 | 243 | 8160000 | 15.30 | 15.45 | 15.30 | 15.35 | 0.05 | 0.33% | 15.35 | 12 | 15.40 | 55 | 0.00 |
2024-03-07 | 1440 | 1684000 | 546 | 25604550 | 15.40 | 15.40 | 15.10 | 15.10 | 0.25 | -1.63% | 15.10 | 12 | 15.15 | 13 | 0.00 |
2024-03-08 | 1440 | 1042000 | 408 | 15681000 | 15.05 | 15.15 | 14.95 | 15.00 | 0.10 | -0.66% | 15.00 | 174 | 15.05 | 10 | 11.81 |
2024-03-11 | 1440 | 1313000 | 422 | 19756350 | 15.10 | 15.15 | 14.95 | 15.05 | 0.05 | 0.33% | 15.05 | 44 | 15.10 | 35 | 11.85 |
2024-03-12 | 1440 | 1597000 | 596 | 24515050 | 15.15 | 15.50 | 15.10 | 15.40 | 0.35 | 2.33% | 15.35 | 43 | 15.45 | 123 | 12.13 |
2024-03-13 | 1440 | 1069000 | 399 | 16303550 | 15.40 | 15.40 | 15.15 | 15.15 | 0.25 | -1.62% | 15.15 | 167 | 15.20 | 8 | 11.93 |
2024-03-14 | 1440 | 978000 | 374 | 14974400 | 15.45 | 15.45 | 15.20 | 15.30 | 0.15 | 0.99% | 15.25 | 71 | 15.30 | 6 | 12.05 |
2024-03-15 | 1440 | 965000 | 345 | 14660950 | 15.40 | 15.40 | 15.10 | 15.20 | 0.10 | -0.65% | 15.20 | 3 | 15.25 | 50 | 11.97 |
2024-03-18 | 1440 | 1140000 | 403 | 17158450 | 15.20 | 15.20 | 15.00 | 15.10 | 0.10 | -0.66% | 15.10 | 1 | 15.15 | 40 | 11.89 |
2024-03-19 | 1440 | 1409000 | 446 | 21325600 | 15.05 | 15.30 | 15.00 | 15.10 | 0.00 | 0% | 15.10 | 7 | 15.15 | 64 | 11.89 |
2024-03-20 | 1440 | 1447000 | 596 | 21715850 | 15.05 | 15.10 | 14.90 | 15.05 | 0.05 | -0.33% | 15.00 | 11 | 15.05 | 77 | 11.85 |
2024-03-21 | 1440 | 951000 | 414 | 14308900 | 15.20 | 15.20 | 15.00 | 15.10 | 0.05 | 0.33% | 15.05 | 73 | 15.10 | 72 | 11.89 |
2024-03-22 | 1440 | 1687000 | 584 | 25646650 | 15.15 | 15.30 | 15.10 | 15.25 | 0.15 | 0.99% | 15.20 | 30 | 15.25 | 35 | 12.01 |
2024-03-25 | 1440 | 873000 | 269 | 13229950 | 15.25 | 15.25 | 15.10 | 15.20 | 0.05 | -0.33% | 15.15 | 74 | 15.20 | 342 | 11.97 |
2024-03-26 | 1440 | 1569000 | 492 | 24031700 | 15.20 | 15.50 | 15.20 | 15.20 | 0.00 | 0% | 15.20 | 19 | 15.25 | 14 | 11.97 |
2024-03-27 | 1440 | 1116000 | 451 | 17086900 | 15.20 | 15.40 | 15.20 | 15.30 | 0.10 | 0.66% | 15.30 | 59 | 15.35 | 90 | 12.05 |
2024-03-28 | 1440 | 1437000 | 465 | 22075050 | 15.30 | 15.45 | 15.30 | 15.35 | 0.05 | 0.33% | 15.35 | 71 | 15.40 | 87 | 12.09 |