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
12345678910111213141516171819202122232425262728293031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,

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 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