聯強(2347)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 | 70.10 0 0% | 70.10 0 0% | 70.60 0.5 0.71% | 70.20 -0.4 -0.57% | 69.70 -0.5 -0.71% | 69.00 -0.7 -1% | 68.80 -0.2 -0.29% | 69.00 0.2 0.29% | 69.60 0.6 0.87% | 69.90 0.3 0.43% | 70.30 0.4 0.57% | 69.90 -0.4 -0.57% | 69.00 -0.9 -1.29% | 70.10 1.1 1.59% | 71.80 1.7 2.43% | 71.60 -0.2 -0.28% | 72.60 1 1.4% | 72.70 0.1 0.14% | 72.70 0 0% | 72.70 0 0% | 71.80 -0.9 -1.24% | 72.00 0.2 0.28% | 70.7 | |||||||||
| 2 月 | 72.70 0.7 0.97% | 72.30 -0.4 -0.55% | 71.50 -0.8 -1.11% | 73.00 1.5 2.1% | 74.10 1.1 1.51% | 74.70 0.6 0.81% | 75.50 0.8 1.07% | 75.90 0.4 0.53% | 76.30 0.4 0.53% | 76.10 -0.2 -0.26% | 76.00 -0.1 -0.13% | 76.30 0.3 0.39% | 77.80 1.5 1.97% | 74.93 | ||||||||||||||||||
| 3 月 | 76.70 -1.1 -1.41% | 76.50 -0.2 -0.26% | 75.50 -1 -1.31% | 76.00 0.5 0.66% | 76.00 0 0% | 74.70 -1.3 -1.71% | 74.00 -0.7 -0.94% | 75.30 1.3 1.76% | 78.10 2.8 3.72% | 76.90 -1.2 -1.54% | 79.50 2.6 3.38% | 80.10 0.6 0.75% | 79.00 -1.1 -1.37% | 78.20 -0.8 -1.01% | 78.50 0.3 0.38% | 78.40 -0.1 -0.13% | 78.10 -0.3 -0.38% | 78.40 0.3 0.38% | 78.50 0.1 0.13% | 78.40 -0.1 -0.13% | 78.90 0.5 0.64% | 77.27 | ||||||||||
| 4 月 | 75.90 -3 -3.8% | 77.00 1.1 1.45% | 76.10 -0.9 -1.17% | 76.30 0.2 0.26% | 76.90 0.6 0.79% | 76.80 -0.1 -0.13% | 76.50 -0.3 -0.39% | 76.20 -0.3 -0.39% | 76.40 0.2 0.26% | 75.80 -0.6 -0.79% | 77.00 1.2 1.58% | 76.90 -0.1 -0.13% | 77.30 0.4 0.52% | 78.70 1.4 1.81% | 79.30 0.6 0.76% | 76.92 |
說明:最高漲幅:3.72%最低跌幅:-3.8% 最高價:80.10最低價:68.80平均價:74.81,灰色底表示週末,漲45天(36.1)元,跌40天(-29.7)元,平盤6天
4%=1,3%=1,2%=12,1%=18,0%=19,-0%=2,-1%=3,-2%=15,-3%=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 | 2347 | 2055000 | 860 | 144372400 | 70.40 | 70.60 | 70.10 | 70.10 | 0.10 | 0% | 70.10 | 75 | 70.20 | 12 | 15.41 |
| 2024-01-03 | 2347 | 4919000 | 2221 | 344094000 | 69.80 | 70.50 | 69.10 | 70.10 | 0.00 | 0% | 70.00 | 82 | 70.10 | 61 | 15.41 |
| 2024-01-04 | 2347 | 3730000 | 1890 | 262264200 | 70.00 | 70.60 | 69.60 | 70.60 | 0.50 | 0.71% | 70.40 | 4 | 70.60 | 187 | 15.52 |
| 2024-01-05 | 2347 | 3107000 | 1330 | 218490900 | 70.50 | 70.60 | 69.90 | 70.20 | 0.40 | -0.57% | 70.10 | 38 | 70.20 | 42 | 15.43 |
| 2024-01-08 | 2347 | 2901000 | 1293 | 202715900 | 70.20 | 70.40 | 69.30 | 69.70 | 0.50 | -0.71% | 69.60 | 96 | 69.70 | 59 | 15.32 |
| 2024-01-09 | 2347 | 2789000 | 1129 | 192738300 | 69.90 | 69.90 | 68.90 | 69.00 | 0.70 | -1% | 68.90 | 84 | 69.00 | 10 | 15.16 |
| 2024-01-10 | 2347 | 1693000 | 879 | 116866500 | 69.90 | 69.90 | 68.80 | 68.80 | 0.20 | -0.29% | 68.80 | 42 | 68.90 | 1 | 15.12 |
| 2024-01-11 | 2347 | 2249000 | 915 | 155057200 | 69.30 | 69.30 | 68.70 | 69.00 | 0.20 | 0.29% | 68.90 | 46 | 69.00 | 84 | 15.16 |
| 2024-01-12 | 2347 | 3552000 | 1498 | 246401800 | 69.00 | 69.60 | 68.90 | 69.60 | 0.60 | 0.87% | 69.50 | 30 | 69.60 | 175 | 15.30 |
| 2024-01-15 | 2347 | 4232000 | 1749 | 295758600 | 70.00 | 70.20 | 69.50 | 69.90 | 0.30 | 0.43% | 69.90 | 20 | 70.00 | 8 | 15.36 |
| 2024-01-16 | 2347 | 4991000 | 1972 | 348563100 | 69.30 | 70.30 | 68.90 | 70.30 | 0.40 | 0.57% | 70.30 | 33 | 70.40 | 109 | 15.45 |
| 2024-01-17 | 2347 | 7107000 | 2732 | 497356100 | 69.90 | 70.50 | 69.40 | 69.90 | 0.40 | -0.57% | 69.80 | 8 | 69.90 | 70 | 15.36 |
| 2024-01-18 | 2347 | 3437000 | 1533 | 237908300 | 69.50 | 69.80 | 69.00 | 69.00 | 0.90 | -1.29% | 69.00 | 73 | 69.30 | 15 | 15.16 |
| 2024-01-19 | 2347 | 2186000 | 901 | 152174800 | 68.50 | 70.10 | 68.40 | 70.10 | 1.10 | 1.59% | 70.00 | 2 | 70.10 | 87 | 15.41 |
| 2024-01-22 | 2347 | 3659000 | 1769 | 260835800 | 70.10 | 71.80 | 70.10 | 71.80 | 1.70 | 2.43% | 71.80 | 6 | 71.90 | 127 | 15.78 |
| 2024-01-23 | 2347 | 2195000 | 1196 | 157055700 | 71.80 | 72.20 | 71.10 | 71.60 | 0.20 | -0.28% | 71.50 | 63 | 71.60 | 86 | 15.74 |
| 2024-01-24 | 2347 | 3137000 | 1663 | 227206900 | 71.90 | 72.90 | 71.60 | 72.60 | 1.00 | 1.4% | 72.50 | 5 | 72.60 | 137 | 15.96 |
| 2024-01-25 | 2347 | 1263000 | 795 | 91660400 | 72.90 | 72.90 | 72.30 | 72.70 | 0.10 | 0.14% | 72.60 | 41 | 72.70 | 29 | 15.98 |
| 2024-01-26 | 2347 | 2251000 | 1396 | 163432000 | 72.50 | 73.10 | 72.30 | 72.70 | 0.00 | 0% | 72.60 | 1 | 72.70 | 175 | 15.98 |
| 2024-01-29 | 2347 | 1043000 | 684 | 75706400 | 72.30 | 72.80 | 72.00 | 72.70 | 0.00 | 0% | 72.60 | 12 | 72.70 | 70 | 15.98 |
| 2024-01-30 | 2347 | 2569000 | 1743 | 184580800 | 72.70 | 72.70 | 71.20 | 71.80 | 0.90 | -1.24% | 71.70 | 38 | 71.80 | 7 | 15.78 |
| 2024-01-31 | 2347 | 2120000 | 1228 | 152388100 | 71.90 | 72.10 | 71.30 | 72.00 | 0.20 | 0.28% | 71.90 | 3 | 72.00 | 89 | 15.82 |
| 2024-02-01 | 2347 | 3718000 | 1654 | 268804500 | 72.10 | 72.70 | 71.70 | 72.70 | 0.70 | 0.97% | 72.60 | 1 | 72.70 | 158 | 15.98 |
| 2024-02-02 | 2347 | 2346000 | 1326 | 169690500 | 73.00 | 73.00 | 72.00 | 72.30 | 0.40 | -0.55% | 72.30 | 28 | 72.40 | 17 | 15.89 |
| 2024-02-05 | 2347 | 2538000 | 1355 | 181852900 | 71.00 | 72.20 | 71.00 | 71.50 | 0.80 | -1.11% | 71.50 | 63 | 71.60 | 20 | 15.71 |
| 2024-02-15 | 2347 | 4332000 | 2151 | 314708000 | 72.20 | 73.00 | 71.90 | 73.00 | 1.50 | 2.1% | 72.90 | 5 | 73.00 | 396 | 16.04 |
| 2024-02-16 | 2347 | 5056000 | 2434 | 376859300 | 73.80 | 75.80 | 73.50 | 74.10 | 1.10 | 1.51% | 74.00 | 123 | 74.10 | 96 | 16.29 |
| 2024-02-19 | 2347 | 2613000 | 1341 | 194358400 | 74.70 | 74.80 | 73.70 | 74.70 | 0.60 | 0.81% | 74.60 | 9 | 74.70 | 20 | 16.42 |
| 2024-02-20 | 2347 | 3828000 | 1902 | 288937900 | 74.70 | 76.00 | 74.40 | 75.50 | 0.80 | 1.07% | 75.50 | 57 | 75.60 | 95 | 16.59 |
| 2024-02-21 | 2347 | 3274000 | 1418 | 248091500 | 75.80 | 75.90 | 75.50 | 75.90 | 0.40 | 0.53% | 75.80 | 1 | 75.90 | 44 | 16.68 |
| 2024-02-22 | 2347 | 4436000 | 1618 | 337046300 | 76.00 | 76.40 | 75.30 | 76.30 | 0.40 | 0.53% | 76.10 | 17 | 76.30 | 99 | 16.77 |
| 2024-02-23 | 2347 | 2561000 | 1376 | 194935500 | 76.30 | 76.50 | 75.80 | 76.10 | 0.20 | -0.26% | 76.00 | 37 | 76.10 | 8 | 16.73 |
| 2024-02-26 | 2347 | 3261000 | 1344 | 247953700 | 75.80 | 76.40 | 75.60 | 76.00 | 0.10 | -0.13% | 76.00 | 138 | 76.30 | 33 | 16.70 |
| 2024-02-27 | 2347 | 4606000 | 2001 | 353070700 | 76.20 | 77.10 | 76.00 | 76.30 | 0.30 | 0.39% | 76.30 | 58 | 76.40 | 85 | 16.77 |
| 2024-02-29 | 2347 | 6799000 | 1964 | 526344800 | 76.60 | 77.80 | 76.00 | 77.80 | 1.50 | 1.97% | 77.60 | 92 | 77.80 | 196 | 17.10 |
| 2024-03-01 | 2347 | 2086000 | 1333 | 160117400 | 76.80 | 77.40 | 76.20 | 76.70 | 1.10 | -1.41% | 76.70 | 12 | 76.80 | 9 | 16.86 |
| 2024-03-04 | 2347 | 2864000 | 1196 | 219223800 | 76.60 | 77.10 | 75.90 | 76.50 | 0.20 | -0.26% | 76.30 | 2 | 76.60 | 279 | 16.81 |
| 2024-03-05 | 2347 | 4407000 | 2181 | 331195500 | 75.90 | 76.20 | 74.60 | 75.50 | 1.00 | -1.31% | 75.50 | 3 | 75.60 | 19 | 16.59 |
| 2024-03-06 | 2347 | 4070000 | 1598 | 308641300 | 75.50 | 76.30 | 75.20 | 76.00 | 0.50 | 0.66% | 75.90 | 4 | 76.00 | 49 | 16.70 |
| 2024-03-07 | 2347 | 4207000 | 1421 | 318659000 | 75.50 | 76.30 | 75.40 | 76.00 | 0.00 | 0% | 75.80 | 33 | 76.00 | 404 | 16.70 |
| 2024-03-08 | 2347 | 3210000 | 1408 | 241229900 | 75.80 | 76.20 | 74.50 | 74.70 | 1.30 | -1.71% | 74.60 | 67 | 74.70 | 253 | 16.42 |
| 2024-03-11 | 2347 | 2606000 | 1356 | 192983700 | 74.70 | 75.00 | 73.50 | 74.00 | 0.70 | -0.94% | 73.90 | 4 | 74.00 | 59 | 16.26 |
| 2024-03-12 | 2347 | 5270000 | 2374 | 395832300 | 74.10 | 75.70 | 74.10 | 75.30 | 1.30 | 1.76% | 75.00 | 1 | 75.30 | 69 | 16.55 |
| 2024-03-13 | 2347 | 8213000 | 3476 | 637191600 | 75.00 | 79.20 | 75.00 | 78.10 | 2.80 | 3.72% | 77.90 | 7 | 78.10 | 19 | 17.16 |
| 2024-03-14 | 2347 | 7491000 | 3785 | 582046100 | 79.40 | 80.10 | 76.50 | 76.90 | 1.20 | -1.54% | 76.80 | 15 | 76.90 | 40 | 16.90 |
| 2024-03-15 | 2347 | 11885000 | 4540 | 939969800 | 76.90 | 80.00 | 76.50 | 79.50 | 2.60 | 3.38% | 79.50 | 89 | 79.60 | 4 | 18.19 |
| 2024-03-18 | 2347 | 9284000 | 4432 | 734622300 | 80.20 | 81.00 | 77.70 | 80.10 | 0.60 | 0.75% | 80.10 | 15 | 80.20 | 123 | 18.33 |
| 2024-03-19 | 2347 | 8956000 | 3748 | 707531700 | 79.50 | 80.40 | 78.40 | 79.00 | 1.10 | -1.37% | 78.80 | 10 | 79.00 | 488 | 18.08 |
| 2024-03-20 | 2347 | 6532000 | 3308 | 510861300 | 79.00 | 79.00 | 77.60 | 78.20 | 0.80 | -1.01% | 78.20 | 57 | 78.30 | 12 | 17.89 |
| 2024-03-21 | 2347 | 8230000 | 3534 | 639637700 | 78.60 | 78.70 | 76.80 | 78.50 | 0.30 | 0.38% | 78.40 | 4 | 78.50 | 578 | 17.96 |
| 2024-03-22 | 2347 | 4179000 | 1998 | 326634700 | 78.00 | 78.80 | 77.10 | 78.40 | 0.10 | -0.13% | 78.40 | 178 | 78.50 | 15 | 17.94 |
| 2024-03-25 | 2347 | 2753000 | 1390 | 214931200 | 77.60 | 78.40 | 77.50 | 78.10 | 0.30 | -0.38% | 78.00 | 34 | 78.10 | 2 | 17.87 |
| 2024-03-26 | 2347 | 4780000 | 2297 | 371377200 | 77.60 | 78.40 | 76.70 | 78.40 | 0.30 | 0.38% | 78.20 | 1 | 78.40 | 67 | 17.94 |
| 2024-03-27 | 2347 | 2867000 | 1555 | 224596500 | 77.80 | 78.60 | 77.80 | 78.50 | 0.10 | 0.13% | 78.40 | 2 | 78.50 | 76 | 17.96 |
| 2024-03-28 | 2347 | 2654000 | 1477 | 208245600 | 78.50 | 79.20 | 77.80 | 78.40 | 0.10 | -0.13% | 78.20 | 1 | 78.40 | 2 | 17.94 |
| 2024-03-29 | 2347 | 5171000 | 2439 | 404229900 | 78.00 | 78.90 | 77.30 | 78.90 | 0.50 | 0.64% | 78.70 | 12 | 78.90 | 24 | 18.05 |
| 2024-04-01 | 2347 | 4665000 | 2931 | 355755200 | 77.70 | 78.50 | 75.40 | 75.90 | 3.00 | -3.8% | 75.90 | 24 | 76.00 | 27 | 17.37 |
| 2024-04-02 | 2347 | 4847000 | 2089 | 373088100 | 76.20 | 77.40 | 76.20 | 77.00 | 1.10 | 1.45% | 76.90 | 30 | 77.00 | 13 | 17.62 |
| 2024-04-03 | 2347 | 3388000 | 1510 | 258016800 | 77.00 | 77.10 | 75.60 | 76.10 | 0.90 | -1.17% | 76.10 | 149 | 76.20 | 10 | 17.41 |
| 2024-04-08 | 2347 | 4596000 | 2357 | 349231100 | 75.90 | 76.90 | 75.10 | 76.30 | 0.20 | 0.26% | 76.30 | 55 | 76.50 | 1 | 17.46 |
| 2024-04-09 | 2347 | 3339000 | 1195 | 256846800 | 75.80 | 77.30 | 75.80 | 76.90 | 0.60 | 0.79% | 76.90 | 466 | 77.00 | 193 | 17.60 |
| 2024-04-10 | 2347 | 3423000 | 1763 | 261431600 | 76.50 | 76.90 | 75.50 | 76.80 | 0.10 | -0.13% | 76.80 | 65 | 76.90 | 29 | 17.57 |
| 2024-04-11 | 2347 | 3512000 | 1719 | 268387300 | 76.70 | 77.00 | 76.00 | 76.50 | 0.30 | -0.39% | 76.40 | 7 | 76.50 | 13 | 17.51 |
| 2024-04-12 | 2347 | 4643000 | 2001 | 351926100 | 75.80 | 76.50 | 74.30 | 76.20 | 0.30 | -0.39% | 76.10 | 83 | 76.20 | 56 | 17.44 |
| 2024-04-15 | 2347 | 5798000 | 2000 | 444597200 | 76.20 | 77.20 | 76.00 | 76.40 | 0.20 | 0.26% | 76.40 | 70 | 76.60 | 2 | 17.48 |
| 2024-04-16 | 2347 | 7858000 | 2899 | 595422000 | 76.00 | 76.90 | 75.00 | 75.80 | 0.60 | -0.79% | 75.80 | 146 | 76.00 | 2 | 17.35 |
| 2024-04-17 | 2347 | 5921000 | 2329 | 451377300 | 75.70 | 77.00 | 75.00 | 77.00 | 1.20 | 1.58% | 76.90 | 46 | 77.00 | 483 | 17.62 |
| 2024-04-18 | 2347 | 6968000 | 2761 | 538563800 | 76.20 | 78.10 | 76.20 | 76.90 | 0.10 | -0.13% | 76.90 | 83 | 77.10 | 10 | 17.60 |
| 2024-04-19 | 2347 | 13185360 | 6114 | 1016825287 | 76.90 | 78.60 | 75.10 | 77.30 | 0.40 | 0.52% | 77.30 | 32 | 77.70 | 35 | 17.69 |
| 2024-04-22 | 2347 | 10337000 | 4625 | 806533000 | 76.80 | 78.90 | 76.00 | 78.70 | 1.40 | 1.81% | 78.60 | 3 | 78.70 | 39 | 18.01 |
| 2024-04-23 | 2347 | 6532000 | 3265 | 512456200 | 77.60 | 79.50 | 76.60 | 79.30 | 0.60 | 0.76% | 78.90 | 37 | 79.30 | 12 | 18.15 |