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
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 | 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,
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 |