大成鋼(2027)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 | 39.65 0 0% | 39.25 -0.4 -1.01% | 39.10 -0.15 -0.38% | 39.00 -0.1 -0.26% | 38.95 -0.05 -0.13% | 38.30 -0.65 -1.67% | 37.50 -0.8 -2.09% | 37.40 -0.1 -0.27% | 37.50 0.1 0.27% | 37.40 -0.1 -0.27% | 37.05 -0.35 -0.94% | 36.50 -0.55 -1.48% | 36.60 0.1 0.27% | 36.60 0 0% | 36.70 0.1 0.27% | 37.00 0.3 0.82% | 37.25 0.25 0.68% | 37.20 -0.05 -0.13% | 37.30 0.1 0.27% | 37.40 0.1 0.27% | 36.95 -0.45 -1.2% | 37.10 0.15 0.41% | 37.62 | |||||||||
2 月 | 37.00 -0.1 -0.27% | 36.80 -0.2 -0.54% | 36.35 -0.45 -1.22% | 36.20 -0.15 -0.41% | 36.30 0.1 0.28% | 36.75 0.45 1.24% | 36.40 -0.35 -0.95% | 36.30 -0.1 -0.27% | 36.45 0.15 0.41% | 36.20 -0.25 -0.69% | 36.15 -0.05 -0.14% | 35.80 -0.35 -0.97% | 35.90 0.1 0.28% | 36.3 | ||||||||||||||||||
3 月 | 36.05 0.15 0.42% | 35.85 -0.2 -0.55% | 36.00 0.15 0.42% | 36.05 0.05 0.14% | 35.85 -0.2 -0.55% | 35.45 -0.4 -1.12% | 35.60 0.15 0.42% | 36.20 0.6 1.69% | 35.70 -0.5 -1.38% | 36.30 0.6 1.68% | 36.30 0 0% | 35.90 -0.4 -1.1% | 36.30 0.4 1.11% | 36.40 0.1 0.28% | 37.15 0.75 2.06% | 37.10 -0.05 -0.13% | 36.70 -0.4 -1.08% | 36.45 -0.25 -0.68% | 36.65 0.2 0.55% | 37.10 0.45 1.23% | 36.50 -0.6 -1.62% | 36.23 |
說明:最高漲幅:2.06%最低跌幅:-2.09% 最高價:39.65最低價:35.45平均價:36.76,灰色底表示週末,漲30天(6.8)元,跌38天(-10.55)元,平盤3天
2%=3,1%=7,0%=23,-0%=3,-1%=15,-2%=20,
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 | 2027 | 5815000 | 2031 | 230474300 | 39.60 | 39.75 | 39.40 | 39.65 | 0.05 | 0% | 39.65 | 33 | 39.70 | 97 | 15.55 |
2024-01-03 | 2027 | 3635000 | 1696 | 142953150 | 39.60 | 39.65 | 39.25 | 39.25 | 0.40 | -1.01% | 39.25 | 82 | 39.30 | 28 | 15.39 |
2024-01-04 | 2027 | 5310000 | 2681 | 207122900 | 39.20 | 39.35 | 38.70 | 39.10 | 0.15 | -0.38% | 39.10 | 12 | 39.15 | 128 | 15.33 |
2024-01-05 | 2027 | 2611000 | 1321 | 101728950 | 39.05 | 39.15 | 38.90 | 39.00 | 0.10 | -0.26% | 38.95 | 84 | 39.00 | 58 | 15.29 |
2024-01-08 | 2027 | 2336000 | 1072 | 91015350 | 39.05 | 39.10 | 38.85 | 38.95 | 0.05 | -0.13% | 38.90 | 293 | 38.95 | 24 | 15.27 |
2024-01-09 | 2027 | 4973000 | 2456 | 191479650 | 39.15 | 39.15 | 38.30 | 38.30 | 0.65 | -1.67% | 38.30 | 517 | 38.35 | 6 | 15.02 |
2024-01-10 | 2027 | 7549000 | 3642 | 283373750 | 38.25 | 38.25 | 37.35 | 37.50 | 0.80 | -2.09% | 37.45 | 72 | 37.50 | 98 | 14.71 |
2024-01-11 | 2027 | 3442000 | 1682 | 128703100 | 37.60 | 37.75 | 37.20 | 37.40 | 0.10 | -0.27% | 37.40 | 34 | 37.45 | 49 | 14.67 |
2024-01-12 | 2027 | 2156000 | 1033 | 80790300 | 37.50 | 37.60 | 37.40 | 37.50 | 0.10 | 0.27% | 37.45 | 55 | 37.50 | 52 | 14.71 |
2024-01-15 | 2027 | 2444000 | 1205 | 91546750 | 37.55 | 37.65 | 37.30 | 37.40 | 0.10 | -0.27% | 37.40 | 70 | 37.45 | 64 | 14.67 |
2024-01-16 | 2027 | 4998000 | 2041 | 186017750 | 37.25 | 37.50 | 37.05 | 37.05 | 0.35 | -0.94% | 37.05 | 76 | 37.10 | 64 | 14.53 |
2024-01-17 | 2027 | 7473000 | 3540 | 274946750 | 37.00 | 37.35 | 36.45 | 36.50 | 0.55 | -1.48% | 36.50 | 117 | 36.55 | 45 | 14.31 |
2024-01-18 | 2027 | 2382000 | 1169 | 87094100 | 36.50 | 36.80 | 36.35 | 36.60 | 0.10 | 0.27% | 36.55 | 67 | 36.60 | 25 | 14.35 |
2024-01-19 | 2027 | 2786000 | 1372 | 101959400 | 36.55 | 36.80 | 36.40 | 36.60 | 0.00 | 0% | 36.60 | 202 | 36.65 | 1 | 14.35 |
2024-01-22 | 2027 | 2284000 | 1178 | 83788900 | 36.70 | 36.75 | 36.60 | 36.70 | 0.10 | 0.27% | 36.65 | 34 | 36.70 | 11 | 14.39 |
2024-01-23 | 2027 | 2077000 | 1232 | 76813000 | 36.90 | 37.25 | 36.75 | 37.00 | 0.30 | 0.82% | 37.00 | 19 | 37.05 | 5 | 14.51 |
2024-01-24 | 2027 | 2437000 | 1375 | 91153400 | 37.20 | 37.70 | 37.00 | 37.25 | 0.25 | 0.68% | 37.20 | 75 | 37.25 | 1 | 14.61 |
2024-01-25 | 2027 | 1727000 | 927 | 64167150 | 37.25 | 37.30 | 37.05 | 37.20 | 0.05 | -0.13% | 37.20 | 7 | 37.25 | 30 | 14.59 |
2024-01-26 | 2027 | 1106000 | 623 | 41155100 | 37.20 | 37.35 | 37.05 | 37.30 | 0.10 | 0.27% | 37.25 | 41 | 37.30 | 16 | 14.63 |
2024-01-29 | 2027 | 1499000 | 710 | 55962700 | 37.15 | 37.45 | 37.15 | 37.40 | 0.10 | 0.27% | 37.40 | 11 | 37.45 | 34 | 14.67 |
2024-01-30 | 2027 | 2692000 | 1515 | 99813700 | 37.50 | 37.50 | 36.90 | 36.95 | 0.45 | -1.2% | 36.95 | 5 | 37.00 | 114 | 14.49 |
2024-01-31 | 2027 | 2878000 | 1182 | 106500950 | 37.00 | 37.35 | 36.80 | 37.10 | 0.15 | 0.41% | 37.00 | 33 | 37.10 | 83 | 14.55 |
2024-02-01 | 2027 | 2583000 | 1205 | 95527900 | 37.10 | 37.30 | 36.85 | 37.00 | 0.10 | -0.27% | 36.95 | 27 | 37.00 | 12 | 14.51 |
2024-02-02 | 2027 | 2766000 | 1417 | 101822550 | 37.15 | 37.20 | 36.70 | 36.80 | 0.20 | -0.54% | 36.75 | 67 | 36.80 | 67 | 14.43 |
2024-02-05 | 2027 | 4991000 | 2460 | 181762500 | 36.75 | 36.75 | 36.30 | 36.35 | 0.45 | -1.22% | 36.35 | 91 | 36.40 | 32 | 14.25 |
2024-02-15 | 2027 | 5336000 | 2661 | 192229000 | 36.35 | 36.35 | 35.80 | 36.20 | 0.15 | -0.41% | 36.20 | 53 | 36.25 | 19 | 14.20 |
2024-02-16 | 2027 | 4352000 | 2255 | 157465800 | 36.20 | 36.40 | 36.00 | 36.30 | 0.10 | 0.28% | 36.30 | 50 | 36.35 | 63 | 14.24 |
2024-02-19 | 2027 | 2563000 | 1389 | 93842350 | 36.35 | 36.75 | 36.35 | 36.75 | 0.45 | 1.24% | 36.70 | 32 | 36.75 | 91 | 14.41 |
2024-02-20 | 2027 | 3090000 | 1717 | 112772150 | 36.80 | 36.80 | 36.40 | 36.40 | 0.35 | -0.95% | 36.40 | 58 | 36.45 | 27 | 14.27 |
2024-02-21 | 2027 | 3163000 | 1672 | 115099800 | 36.40 | 36.55 | 36.25 | 36.30 | 0.10 | -0.27% | 36.30 | 45 | 36.35 | 17 | 14.24 |
2024-02-22 | 2027 | 2697000 | 1400 | 98050550 | 36.45 | 36.45 | 36.25 | 36.45 | 0.15 | 0.41% | 36.40 | 32 | 36.45 | 23 | 14.29 |
2024-02-23 | 2027 | 3863000 | 1887 | 140415550 | 36.50 | 36.55 | 36.20 | 36.20 | 0.25 | -0.69% | 36.20 | 239 | 36.25 | 3 | 14.20 |
2024-02-26 | 2027 | 2809000 | 1370 | 101770850 | 36.20 | 36.35 | 36.15 | 36.15 | 0.05 | -0.14% | 36.15 | 113 | 36.20 | 25 | 14.18 |
2024-02-27 | 2027 | 5640000 | 3030 | 202467900 | 36.15 | 36.30 | 35.70 | 35.80 | 0.35 | -0.97% | 35.80 | 290 | 35.85 | 7 | 14.04 |
2024-02-29 | 2027 | 3693000 | 1532 | 132472800 | 35.95 | 36.15 | 35.75 | 35.90 | 0.10 | 0.28% | 35.90 | 171 | 35.95 | 1 | 14.08 |
2024-03-01 | 2027 | 2461000 | 1186 | 88748950 | 36.00 | 36.25 | 35.90 | 36.05 | 0.15 | 0.42% | 36.05 | 4 | 36.10 | 36 | 14.14 |
2024-03-04 | 2027 | 4976000 | 1777 | 178771600 | 36.05 | 36.10 | 35.85 | 35.85 | 0.20 | -0.55% | 35.85 | 57 | 35.90 | 56 | 14.06 |
2024-03-05 | 2027 | 3927000 | 1442 | 141126100 | 35.90 | 36.15 | 35.85 | 36.00 | 0.15 | 0.42% | 35.95 | 1 | 36.00 | 252 | 14.12 |
2024-03-06 | 2027 | 5028000 | 2107 | 181598000 | 36.10 | 36.45 | 35.95 | 36.05 | 0.05 | 0.14% | 36.05 | 36 | 36.10 | 93 | 14.14 |
2024-03-07 | 2027 | 6088000 | 2496 | 217559300 | 36.00 | 36.00 | 35.60 | 35.85 | 0.20 | -0.55% | 35.80 | 67 | 35.85 | 14 | 14.06 |
2024-03-08 | 2027 | 7083000 | 3138 | 251692850 | 35.80 | 35.95 | 35.30 | 35.45 | 0.40 | -1.12% | 35.40 | 23 | 35.45 | 33 | 13.90 |
2024-03-11 | 2027 | 3949000 | 1473 | 140213450 | 35.45 | 35.65 | 35.30 | 35.60 | 0.15 | 0.42% | 35.55 | 7 | 35.60 | 40 | 13.96 |
2024-03-12 | 2027 | 4747000 | 1801 | 170911700 | 35.70 | 36.20 | 35.65 | 36.20 | 0.60 | 1.69% | 36.20 | 14 | 36.25 | 115 | 14.20 |
2024-03-13 | 2027 | 6281000 | 2840 | 223768350 | 36.15 | 36.15 | 35.45 | 35.70 | 0.50 | -1.38% | 35.65 | 14 | 35.70 | 70 | 14.00 |
2024-03-14 | 2027 | 10744000 | 3817 | 390082350 | 35.85 | 36.75 | 35.85 | 36.30 | 0.60 | 1.68% | 36.20 | 1 | 36.30 | 2 | 14.24 |
2024-03-15 | 2027 | 6027000 | 1860 | 217560900 | 36.30 | 36.35 | 35.80 | 36.30 | 0.00 | 0% | 36.15 | 53 | 36.30 | 151 | 14.24 |
2024-03-18 | 2027 | 3995000 | 1695 | 143455150 | 36.15 | 36.15 | 35.70 | 35.90 | 0.40 | -1.1% | 35.90 | 6 | 35.95 | 18 | 14.42 |
2024-03-19 | 2027 | 8987000 | 3429 | 327740650 | 36.15 | 36.70 | 36.10 | 36.30 | 0.40 | 1.11% | 36.30 | 159 | 36.35 | 1 | 14.58 |
2024-03-20 | 2027 | 10607000 | 3944 | 388526050 | 36.65 | 36.95 | 36.40 | 36.40 | 0.10 | 0.28% | 36.40 | 19 | 36.45 | 1 | 14.62 |
2024-03-21 | 2027 | 11616000 | 4169 | 429565650 | 36.90 | 37.20 | 36.65 | 37.15 | 0.75 | 2.06% | 37.10 | 5 | 37.15 | 165 | 14.92 |
2024-03-22 | 2027 | 11938000 | 4412 | 445815750 | 37.85 | 38.05 | 36.80 | 37.10 | 0.05 | -0.13% | 37.05 | 14 | 37.10 | 30 | 14.90 |
2024-03-25 | 2027 | 6902000 | 2974 | 252684100 | 36.80 | 36.90 | 36.45 | 36.70 | 0.40 | -1.08% | 36.65 | 5 | 36.70 | 67 | 14.74 |
2024-03-26 | 2027 | 4785000 | 2403 | 173947050 | 36.60 | 36.65 | 36.10 | 36.45 | 0.25 | -0.68% | 36.45 | 42 | 36.50 | 144 | 14.64 |
2024-03-27 | 2027 | 3458000 | 2238 | 126064750 | 36.35 | 36.75 | 36.20 | 36.65 | 0.20 | 0.55% | 36.65 | 27 | 36.70 | 57 | 14.72 |
2024-03-28 | 2027 | 10500000 | 4384 | 389222400 | 36.70 | 37.35 | 36.70 | 37.10 | 0.45 | 1.23% | 37.00 | 10 | 37.10 | 214 | 14.90 |
2024-03-29 | 2027 | 14958000 | 6973 | 547407200 | 37.20 | 37.30 | 36.35 | 36.50 | 0.60 | -1.62% | 36.50 | 131 | 36.55 | 15 | 14.66 |