伸興(1558)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014
12345678910111213141516171819202122232425262728293031當月平均
1 月 111.50
0
0%
111.00
-0.5
-0.45%
 113.00
2
1.8%
113.00
0
0%
112.00
-1
-0.88%
109.50
-2.5
-2.23%
108.50
-1
-0.91%
 105.00
-3.5
-3.23%
106.00
1
0.95%
105.50
-0.5
-0.47%
107.00
1.5
1.42%
106.00
-1
-0.93%
 105.50
-0.5
-0.47%
106.00
0.5
0.47%
107.00
1
0.94%
107.39
2 月  105.50
-1.5
-1.4%
104.00
-1.5
-1.42%
105.50
1.5
1.44%
106.00
0.5
0.47%
106.50
0.5
0.47%
 107.50
1
0.94%
108.00
0.5
0.47%
107.50
-0.5
-0.46%
108.00
0.5
0.47%
108.00
0
0%
 108.50
0.5
0.46%
108.00
-0.5
-0.46%
110.50
2.5
2.31%
110.00
-0.5
-0.45%
110.50
0.5
0.45%
 109.50
-1
-0.9%
110.00
0.5
0.46%
110.00
0
0%
111.00
1
0.91%
108.62
3 月  111.00
0
0%
111.50
0.5
0.45%
112.00
0.5
0.45%
113.50
1.5
1.34%
111.50
-2
-1.76%
 111.50
0
0%
111.00
-0.5
-0.45%
112.00
1
0.9%
110.50
-1.5
-1.34%
110.00
-0.5
-0.45%
 111.50
1.5
1.36%
112.50
1
0.9%
112.00
-0.5
-0.44%
111.50
-0.5
-0.45%
111.00
-0.5
-0.45%
 111.00
0
0%
111.00
0
0%
111.00
0
0%
110.00
-1
-0.9%
107.50
-2.5
-2.27%
105.50
-2
-1.86%
110.54
4 月106.50
1
0.95%
106.50
0
0%
   95.90
-10.6
-9.95%
95.30
-0.6
-0.63%
89.00
-6.3
-6.61%
97.90
8.9
10%
97.30
-0.6
-0.61%
 96.60
-0.7
-0.72%
97.90
1.3
1.35%
97.80
-0.1
-0.1%
97.50
-0.3
-0.31%
97.50
0
0%
 96.20
-1.3
-1.33%
95.00
-1.2
-1.25%
96.70
1.7
1.79%
98.00
1.3
1.34%
98.90
0.9
0.92%
 98.70
-0.2
-0.2%
99.40
0.7
0.71%
99.30
-0.1
-0.1%
97.8
5 月 99.80
0.5
0.5%
 96.30
-3.5
-3.51%
97.10
0.8
0.83%
97.00
-0.1
-0.1%
97.90
0.9
0.93%
98.90
1
1.02%
 98.50
-0.4
-0.4%
98.80
0.3
0.3%
100.00
1.2
1.21%
99.60
-0.4
-0.4%
99.10
-0.5
-0.5%
 98.60
-0.5
-0.5%
98.60
0
0%
99.30
0.7
0.71%
98.50
-0.8
-0.81%
99.10
0.6
0.61%
 98.80
-0.3
-0.3%
97.00
-1.8
-1.82%
96.90
-0.1
-0.1%
96.90
0
0%
98.1
6 月 95.80
-1.1
-1.14%
96.00
0.2
0.21%
96.50
0.5
0.52%
96.60
0.1
0.1%
96.60
0
0%
 96.70
0.1
0.1%
98.00
1.3
1.34%
98.60
0.6
0.61%
98.80
0.2
0.2%
                   97.03

說明:最高漲幅:10%最低跌幅:-9.95% 最高價:113.50最低價:89.00平均價:104.02,灰色底表示週末,漲50天(51.9)元,跌70天(-101.2)元,平盤20天
10%=1,2%=4,1%=28,0%=37,-0%=1,-1%=2,-2%=2,-3%=2,-4%=7,-5%=24,-6%=32,

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
2025-01-02 1558 243823 624 27228868 111.00 112.50 110.50 111.50 0.50 0% 111.00 4 111.50 5 18.31
2025-01-03 1558 164262 253 18274764 112.00 112.00 111.00 111.00 0.50 -0.45% 111.00 4 111.50 10 18.23
2025-01-06 1558 510697 684 58378980 112.50 116.00 112.50 113.00 2.00 1.8% 113.00 18 113.50 7 18.56
2025-01-07 1558 115185 359 13022475 114.00 114.00 112.50 113.00 0.00 0% 112.50 6 113.00 1 18.56
2025-01-08 1558 120151 682 13434642 113.00 113.00 111.00 112.00 1.00 -0.88% 111.00 6 112.00 2 18.39
2025-01-09 1558 103862 173 11455629 112.00 112.00 108.50 109.50 2.50 -2.23% 109.00 12 109.50 2 17.98
2025-01-10 1558 62778 543 6795880 109.00 109.50 107.50 108.50 1.00 -0.91% 108.00 5 108.50 1 17.82
2025-01-13 1558 179215 216 18940572 107.50 107.50 105.00 105.00 3.50 -3.23% 105.00 25 105.50 3 17.24
2025-01-14 1558 44628 65 4737714 105.50 107.00 105.00 106.00 1.00 0.95% 106.00 1 106.50 1 17.41
2025-01-15 1558 36152 159 3815026 105.50 106.50 105.00 105.50 0.50 -0.47% 105.00 34 106.00 1 17.32
2025-01-16 1558 70774 92 7568551 107.50 107.50 106.00 107.00 1.50 1.42% 106.50 7 107.50 7 17.57
2025-01-17 1558 61862 93 6558449 106.00 106.50 105.50 106.00 1.00 -0.93% 105.50 22 106.50 1 17.41
2025-01-20 1558 58888 111 6233349 105.50 106.00 105.50 105.50 0.50 -0.47% 105.50 9 106.50 3 17.32
2025-01-21 1558 64738 76 6863232 106.00 106.50 105.50 106.00 0.50 0.47% 105.50 28 107.00 2 17.41
2025-01-22 1558 18000 60 1912714 106.00 107.00 106.00 107.00 1.00 0.94% 106.50 1 107.00 2 17.57
2025-02-03 1558 128079 171 13500708 105.50 106.00 105.00 105.50 1.50 -1.4% 105.50 6 106.00 5 17.32
2025-02-04 1558 111513 175 11717665 105.50 106.00 104.00 104.00 1.50 -1.42% 104.00 17 104.50 4 17.08
2025-02-05 1558 104500 139 10989048 104.00 105.50 104.00 105.50 1.50 1.44% 105.50 1 106.00 16 17.32
2025-02-06 1558 69185 125 7352337 106.00 106.50 106.00 106.00 0.50 0.47% 106.00 2 106.50 4 17.41
2025-02-07 1558 84959 155 9045531 105.50 107.00 105.50 106.50 0.50 0.47% 106.50 3 107.00 3 17.49
2025-02-10 1558 68243 166 7312740 106.50 107.50 106.50 107.50 1.00 0.94% 107.50 1 108.00 11 17.65
2025-02-11 1558 124020 170 13428614 109.00 109.00 108.00 108.00 0.50 0.47% 107.50 14 108.50 4 17.73
2025-02-12 1558 51723 106 5588868 108.50 108.50 107.50 107.50 0.50 -0.46% 107.50 21 108.00 3 17.65
2025-02-13 1558 82037 147 8847845 108.00 108.50 107.50 108.00 0.50 0.47% 107.50 10 108.50 18 17.73
2025-02-14 1558 40003 120 4313697 108.50 108.50 107.00 108.00 0.00 0% 108.00 3 108.50 11 17.73
2025-02-17 1558 63434 157 6878742 108.00 109.00 108.00 108.50 0.50 0.46% 108.50 1 109.00 19 17.82
2025-02-18 1558 37131 118 4024488 108.50 108.50 108.00 108.00 0.50 -0.46% 108.00 7 108.50 7 17.73
2025-02-19 1558 179454 214 19708225 108.50 111.00 108.50 110.50 2.50 2.31% 110.00 30 110.50 23 18.14
2025-02-20 1558 93209 154 10252953 110.50 110.50 109.50 110.00 0.50 -0.45% 110.00 6 110.50 11 18.06
2025-02-21 1558 106484 180 11774977 110.00 111.00 110.00 110.50 0.50 0.45% 110.50 1 111.00 3 18.14
2025-02-24 1558 88771 169 9775598 110.50 110.50 109.50 109.50 1.00 -0.9% 109.50 5 110.50 17 17.98
2025-02-25 1558 67333 175 7369250 109.50 110.00 109.00 110.00 0.50 0.46% 109.50 12 110.00 11 18.06
2025-02-26 1558 89171 138 9828358 110.00 110.50 109.50 110.00 0.00 0% 110.00 12 110.50 3 18.06
2025-02-27 1558 164264 189 18216305 110.50 111.50 110.00 111.00 1.00 0.91% 110.50 8 111.00 6 18.23
2025-03-03 1558 67219 167 7427153 111.00 111.50 110.00 111.00 0.00 0% 110.50 12 111.00 12 18.23
2025-03-04 1558 134907 272 14921315 111.00 111.50 110.00 111.50 0.50 0.45% 110.50 7 111.50 5 18.31
2025-03-05 1558 76659 154 8562453 112.00 112.50 110.50 112.00 0.50 0.45% 111.50 1 112.00 19 18.39
2025-03-06 1558 316596 384 35819214 112.50 113.50 112.50 113.50 1.50 1.34% 113.00 40 113.50 48 18.64
2025-03-07 1558 89242 579 9995514 113.50 113.50 111.00 111.50 2.00 -1.76% 111.50 14 112.00 2 18.31
2025-03-10 1558 305940 1190 33799132 110.50 111.50 109.00 111.50 0.00 0% 111.00 1 111.50 7 18.31
2025-03-11 1558 194327 205 21379885 109.50 111.50 109.00 111.00 0.50 -0.45% 110.50 8 111.50 20 18.23
2025-03-12 1558 80593 232 8965582 112.00 112.00 110.50 112.00 1.00 0.9% 111.00 17 112.00 14 18.39
2025-03-13 1558 136872 297 15216339 111.50 112.50 110.50 110.50 1.50 -1.34% 110.50 5 111.00 9 16.23
2025-03-14 1558 116446 154 12852763 111.50 111.50 110.00 110.00 0.50 -0.45% 110.00 6 110.50 1 16.15
2025-03-17 1558 95099 195 10626311 110.00 112.50 110.00 111.50 1.50 1.36% 111.00 9 111.50 1 16.37
2025-03-18 1558 71479 229 8013540 112.00 112.50 111.50 112.50 1.00 0.9% 112.00 1 112.50 12 16.52
2025-03-19 1558 42596 136 4768071 111.50 112.00 111.50 112.00 0.50 -0.44% 111.50 32 112.00 1 16.45
2025-03-20 1558 40552 120 4536811 112.00 112.00 111.00 111.50 0.50 -0.45% 111.50 9 112.00 8 16.37
2025-03-21 1558 54100 398 6020036 111.50 111.50 111.00 111.00 0.50 -0.45% 111.00 11 111.50 1 16.30
2025-03-24 1558 102399 275 11363000 111.50 112.00 110.50 111.00 0.00 0% 110.50 10 111.50 11 16.30
2025-03-25 1558 78709 395 8749778 111.50 111.50 111.00 111.00 0.00 0% 110.50 20 111.00 3 16.30
2025-03-26 1558 44211 146 4921146 111.50 112.00 111.00 111.00 0.00 0% 111.00 12 111.50 6 16.30
2025-03-27 1558 131390 190 14454383 111.00 111.00 109.50 110.00 1.00 -0.9% 109.50 6 110.50 4 16.15
2025-03-28 1558 163395 303 17702481 109.00 109.00 107.50 107.50 2.50 -2.27% 107.50 4 108.00 1 15.79
2025-03-31 1558 240400 373 25489066 105.50 107.00 105.00 105.50 2.00 -1.86% 105.50 1 106.00 4 15.49
2025-04-01 1558 85172 186 9030803 105.50 107.00 105.50 106.50 1.00 0.95% 106.50 10 107.00 4 15.64
2025-04-02 1558 71551 204 7638343 106.00 107.50 106.00 106.50 0.00 0% 106.00 34 106.50 1 15.64
2025-04-07 1558 440834 725 42276154 95.90 95.90 95.90 95.90 10.60 -9.95% 0.00 0 95.90 30 14.08
2025-04-08 1558 308290 588 28920645 93.00 95.80 92.00 95.30 0.60 -0.63% 95.00 4 95.30 3 13.99
2025-04-09 1558 451356 1227 41040702 93.00 93.30 89.00 89.00 6.30 -6.61% 88.70 2 89.00 28 13.07
2025-04-10 1558 121502 486 11853048 97.80 97.90 94.60 97.90 8.90 10% 97.90 21 0.00 0 14.38
2025-04-11 1558 166801 553 16195436 93.20 98.20 93.20 97.30 0.60 -0.61% 97.10 2 97.60 1 14.29
2025-04-14 1558 230811 502 22315801 96.00 97.50 96.00 96.60 0.70 -0.72% 96.60 14 96.90 6 14.18
2025-04-15 1558 212754 365 20814851 96.00 99.30 96.00 97.90 1.30 1.35% 97.90 2 98.30 3 14.38
2025-04-16 1558 54707 134 5368185 97.50 98.90 97.50 97.80 0.10 -0.1% 97.70 6 97.90 2 14.36
2025-04-17 1558 64452 101 6294701 97.50 98.80 97.40 97.50 0.30 -0.31% 97.50 6 97.80 2 14.32
2025-04-18 1558 44639 364 4363885 97.50 98.90 97.50 97.50 0.00 0% 97.50 2 97.70 1 14.32
2025-04-21 1558 60517 335 5884545 97.60 98.40 96.20 96.20 1.30 -1.33% 96.10 2 96.70 6 14.13
2025-04-22 1558 100946 173 9648347 95.50 97.00 94.80 95.00 1.20 -1.25% 95.00 5 95.10 1 13.95
2025-04-23 1558 39642 99 3836865 96.60 97.20 96.60 96.70 1.70 1.79% 96.60 2 97.00 1 14.20
2025-04-24 1558 15177 168 1477162 97.10 98.00 97.00 98.00 1.30 1.34% 97.10 1 97.60 1 14.39
2025-04-25 1558 56981 88 5622929 98.30 99.00 98.30 98.90 0.90 0.92% 98.80 4 98.90 1 14.52
2025-04-28 1558 65946 101 6519874 98.80 99.00 98.70 98.70 0.20 -0.2% 98.60 4 98.70 1 14.49
2025-04-29 1558 55293 152 5483289 98.40 99.70 98.20 99.40 0.70 0.71% 99.30 2 99.70 6 14.60
2025-04-30 1558 85514 142 8542867 99.80 101.00 99.30 99.30 0.10 -0.1% 99.30 1 99.40 4 14.58
2025-05-02 1558 45166 130 4497712 99.30 100.00 99.30 99.80 0.50 0.5% 99.30 3 99.80 7 14.65
2025-05-05 1558 192009 412 18656948 99.30 99.30 96.00 96.30 3.50 -3.51% 96.30 2 96.40 1 14.14
2025-05-06 1558 21366 55 2068206 95.70 97.80 95.70 97.10 0.80 0.83% 97.00 1 97.60 6 14.26
2025-05-07 1558 34607 54 3355408 97.20 97.90 96.50 97.00 0.10 -0.1% 97.00 1 97.30 1 14.24
2025-05-08 1558 12938 36 1267132 96.60 98.30 96.60 97.90 0.90 0.93% 97.50 2 98.10 3 14.38
2025-05-09 1558 33336 40 3284830 97.90 99.30 97.60 98.90 1.00 1.02% 98.30 1 99.20 6 14.52
2025-05-12 1558 78841 120 7732257 98.30 98.80 97.70 98.50 0.40 -0.4% 98.40 1 98.50 2 14.46
2025-05-13 1558 69931 99 6926427 99.10 99.90 98.30 98.80 0.30 0.3% 98.70 2 99.10 1 14.51
2025-05-14 1558 43625 152 4347224 99.00 100.50 99.00 100.00 1.20 1.21% 100.00 3 100.50 2 14.68
2025-05-15 1558 67126 173 6704783 100.50 100.50 99.60 99.60 0.40 -0.4% 99.40 1 99.60 1 15.00
2025-05-16 1558 93258 142 9230709 99.10 99.70 98.50 99.10 0.50 -0.5% 99.10 1 99.20 1 14.92
2025-05-19 1558 24471 57 2417020 98.50 99.50 98.50 98.60 0.50 -0.5% 98.60 1 98.70 1 14.85
2025-05-20 1558 19621 52 1931651 98.40 98.70 98.10 98.60 0.00 0% 98.60 6 98.80 1 14.85
2025-05-21 1558 9882 36 977995 99.20 99.40 98.40 99.30 0.70 0.71% 98.60 1 98.90 1 14.95
2025-05-22 1558 24360 57 2401906 98.60 99.00 98.40 98.50 0.80 -0.81% 98.40 2 98.60 1 14.83
2025-05-23 1558 21178 34 2093533 98.50 99.70 98.50 99.10 0.60 0.61% 98.60 4 99.50 6 14.92
2025-05-26 1558 19885 47 1965977 99.00 99.10 98.70 98.80 0.30 -0.3% 98.70 1 98.80 4 14.88
2025-05-27 1558 65094 68 6372680 98.20 98.30 97.00 97.00 1.80 -1.82% 96.60 1 97.30 1 14.61
2025-05-28 1558 68167 63 6616628 97.20 97.40 96.60 96.90 0.10 -0.1% 96.80 1 96.90 3 14.59
2025-05-29 1558 17630 52 1710861 96.90 97.30 96.80 96.90 0.00 0% 96.90 4 97.00 1 14.59
2025-06-02 1558 59394 87 5694272 96.90 96.90 95.50 95.80 1.10 -1.14% 95.70 2 95.80 1 14.43
2025-06-03 1558 14352 38 1378357 95.80 96.30 95.80 96.00 0.20 0.21% 95.90 4 96.00 1 14.46
2025-06-04 1558 25247 93 2439643 95.80 97.20 95.80 96.50 0.50 0.52% 96.40 1 96.80 1 14.53
2025-06-05 1558 26663 58 2583785 96.60 97.80 96.00 96.60 0.10 0.1% 96.50 2 97.00 1 14.55
2025-06-06 1558 18708 82 1807118 96.50 97.60 96.00 96.60 0.00 0% 96.50 5 96.90 1 14.55
2025-06-09 1558 20177 40 1966454 96.50 98.00 96.40 96.70 0.10 0.1% 96.50 6 97.20 1 14.56
2025-06-10 1558 41488 76 4083796 98.00 99.00 97.30 98.00 1.30 1.34% 97.90 2 98.00 2 14.76
2025-06-11 1558 43528 63 4297558 98.50 99.30 98.30 98.60 0.60 0.61% 98.50 5 98.60 1 14.85
2025-06-12 1558 22355 54 2211737 98.60 99.40 98.60 98.80 0.20 0.2% 98.90 1 99.10 1 14.88