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
12345678910111213141516171819202122232425262728293031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,

明細

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