中鋼(2002)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  2013  2012  2011
12345678910111213141516171819202122232425262728293031當月平均
1 月 19.25
0
0%
19.00
-0.25
-1.3%
 19.30
0.3
1.58%
18.95
-0.35
-1.81%
18.90
-0.05
-0.26%
18.60
-0.3
-1.59%
18.30
-0.3
-1.61%
 18.10
-0.2
-1.09%
18.35
0.25
1.38%
18.70
0.35
1.91%
18.90
0.2
1.07%
19.55
0.65
3.44%
 19.55
0
0%
20.10
0.55
2.81%
20.15
0.05
0.25%
19.36
2 月  20.00
-0.15
-0.74%
19.60
-0.4
-2%
19.60
0
0%
19.90
0.3
1.53%
19.65
-0.25
-1.26%
 20.05
0.4
2.04%
19.90
-0.15
-0.75%
20.10
0.2
1.01%
21.90
1.8
8.96%
23.25
1.35
6.16%
 22.85
-0.4
-1.72%
22.40
-0.45
-1.97%
             20.86

說明:最高漲幅:8.96%最低跌幅:-2% 最高價:23.25最低價:18.10平均價:19.87,灰色底表示週末,漲14天(7.1)元,跌23天(-5.2)元,平盤4天
9%=1,6%=1,3%=2,2%=6,1%=3,0%=5,-0%=1,-1%=7,-2%=15,

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 2002 30378568 17090 585075449 19.60 19.60 19.15 19.25 0.40 0% 19.25 259 19.30 609 74.04
2025-01-03 2002 27101517 15599 517072941 19.25 19.25 19.00 19.00 0.25 -1.3% 19.00 13975 19.05 74 73.08
2025-01-06 2002 29238621 12756 560804735 19.00 19.45 18.90 19.30 0.30 1.58% 19.30 114 19.35 94 74.23
2025-01-07 2002 32352817 17540 615401234 19.25 19.25 18.95 18.95 0.35 -1.81% 18.95 481 19.00 693 72.88
2025-01-08 2002 28241881 15676 530869388 18.95 19.00 18.70 18.90 0.05 -0.26% 18.85 786 18.90 44 72.69
2025-01-09 2002 27003676 15920 504212689 18.85 18.85 18.60 18.60 0.30 -1.59% 18.60 4127 18.65 109 71.54
2025-01-10 2002 33520579 15755 615765042 18.55 18.60 18.25 18.30 0.30 -1.61% 18.30 820 18.35 208 70.38
2025-01-13 2002 48332042 19430 870962615 18.25 18.25 17.85 18.10 0.20 -1.09% 18.10 300 18.15 345 69.62
2025-01-14 2002 28218194 10606 517592614 18.10 18.50 18.10 18.35 0.25 1.38% 18.30 1075 18.35 114 70.58
2025-01-15 2002 37068360 14013 697213679 18.35 19.05 18.35 18.70 0.35 1.91% 18.70 640 18.75 36 71.92
2025-01-16 2002 24876285 8366 470868545 19.00 19.05 18.80 18.90 0.20 1.07% 18.90 146 18.95 76 72.69
2025-01-17 2002 52104928 19877 1013138255 19.10 19.75 19.05 19.55 0.65 3.44% 19.50 914 19.55 172 75.19
2025-01-20 2002 27232505 9597 530415508 19.60 19.65 19.30 19.55 0.00 0% 19.50 739 19.55 250 75.19
2025-01-21 2002 44996448 16463 903260384 19.70 20.30 19.60 20.10 0.55 2.81% 20.10 246 20.15 46 77.31
2025-01-22 2002 26750653 11806 538422467 20.30 20.35 20.00 20.15 0.05 0.25% 20.15 269 20.20 1046 77.50
2025-02-03 2002 31118855 12552 622726790 19.95 20.25 19.80 20.00 0.15 -0.74% 19.95 306 20.00 429 76.92
2025-02-04 2002 22961907 10694 453497742 20.15 20.15 19.60 19.60 0.40 -2% 19.60 405 19.65 190 75.38
2025-02-05 2002 18616294 7515 368240574 19.80 20.00 19.60 19.60 0.00 0% 19.60 651 19.65 155 75.38
2025-02-06 2002 12828932 5080 255328124 19.90 20.00 19.70 19.90 0.30 1.53% 19.85 1030 19.90 52 76.54
2025-02-07 2002 13310340 7187 261841623 19.90 19.90 19.55 19.65 0.25 -1.26% 19.65 426 19.70 1331 75.58
2025-02-10 2002 36254580 14573 727786493 19.65 20.30 19.65 20.05 0.40 2.04% 20.05 854 20.10 357 77.12
2025-02-11 2002 23497814 8894 469460001 20.15 20.20 19.80 19.90 0.15 -0.75% 19.90 490 19.95 490 76.54
2025-02-12 2002 18589980 6724 373355347 20.00 20.20 19.90 20.10 0.20 1.01% 20.05 172 20.10 486 77.31
2025-02-13 2002 120177322 44973 2147483647 20.20 22.10 20.10 21.90 1.80 8.96% 21.90 425 21.95 760 84.23
2025-02-14 2002 253873876 79438 2147483647 22.00 23.50 21.70 23.25 1.35 6.16% 23.20 316 23.25 1299 89.42
2025-02-17 2002 92131837 33765 2117507737 23.40 23.45 22.60 22.85 0.40 -1.72% 22.85 159 22.90 162 87.88
2025-02-18 2002 54862821 27837 1230548472 22.65 22.75 22.20 22.40 0.45 -1.97% 22.35 399 22.40 3333 86.15