菱生(2369)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12345678910111213141516171819202122232425262728293031當月平均
1 月　22.95
0
0%		22.60
-0.35
-1.53%		22.20
-0.4
-1.77%		21.85
-0.35
-1.58%		 　21.50
-0.35
-1.6%		20.90
-0.6
-2.79%		20.70
-0.2
-0.96%		21.00
0.3
1.45%		20.60
-0.4
-1.9%		 　21.10
0.5
2.43%		20.70
-0.4
-1.9%		20.45
-0.25
-1.21%		20.15
-0.3
-1.47%		21.00
0.85
4.22%		 　21.75
0.75
3.57%		23.90
2.15
9.89%		23.90
0
0%		23.20
-0.7
-2.93%		22.70
-0.5
-2.16%		 　22.70
0
0%		24.55
1.85
8.15%		24.35
-0.2
-0.81%		21.99
2 月23.80
-0.55
-2.26%		23.90
0.1
0.42%		 　24.15
0.25
1.05%		 　　　　　　　　25.55
1.4
5.8%		28.10
2.55
9.98%		 　28.40
0.3
1.07%		27.75
-0.65
-2.29%		27.60
-0.15
-0.54%		27.25
-0.35
-1.27%		26.65
-0.6
-2.2%		 　27.10
0.45
1.69%		26.40
-0.7
-2.58%		 26.60
0.2
0.76%		 26.39
3 月26.35
-0.25
-0.94%		 　26.25
-0.1
-0.38%		26.45
0.2
0.76%		27.10
0.65
2.46%		25.60
-1.5
-5.54%		24.75
-0.85
-3.32%		 　24.90
0.15
0.61%		25.55
0.65
2.61%		24.95
-0.6
-2.35%		24.35
-0.6
-2.4%		24.05
-0.3
-1.23%		 　24.85
0.8
3.33%		24.45
-0.4
-1.61%		24.15
-0.3
-1.23%		24.90
0.75
3.11%		25.35
0.45
1.81%		 　25.20
-0.15
-0.59%		24.40
-0.8
-3.17%		24.35
-0.05
-0.2%		24.10
-0.25
-1.03%		23.80
-0.3
-1.24%		 25.07
4 月24.90
1.1
4.62%		24.40
-0.5
-2.01%		24.15
-0.25
-1.02%		 　　　24.60
0.45
1.86%		24.90
0.3
1.22%		24.95
0.05
0.2%		24.45
-0.5
-2%		24.20
-0.25
-1.02%		 　23.05
-1.15
-4.75%		22.20
-0.85
-3.69%		22.80
0.6
2.7%		22.35
-0.45
-1.97%		21.80
-0.55
-2.46%		 　21.20
-0.6
-2.75%		21.35
0.15
0.71%		21.95
0.6
2.81%		21.90
-0.05
-0.23%		22.00
0.1
0.46%		　　　　　23.14

說明:最高漲幅:9.98%最低跌幅:-5.54% 最高價:28.40最低價:20.15平均價:24.07,灰色底表示週末,漲40天(26.1)元,跌50天(-22.45)元,平盤4天
10%=2,8%=1,6%=2,5%=3,4%=3,3%=6,2%=8,1%=12,0%=7,-0%=1,-1%=1,-2%=2,-3%=4,-4%=7,-5%=17,-6%=18,

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 2369 2034000 982 46479000 22.85 23.10 22.70 22.95 0.05 0% 22.95 27 23.00 135 0.00
2024-01-03 2369 2460000 1112 55863800 22.80 23.00 22.55 22.60 0.35 -1.53% 22.60 107 22.70 90 0.00
2024-01-04 2369 2830000 1306 63633450 22.70 23.00 22.15 22.20 0.40 -1.77% 22.20 41 22.25 1 0.00
2024-01-05 2369 2354000 1307 51966500 22.45 22.50 21.80 21.85 0.35 -1.58% 21.80 128 21.85 34 0.00
2024-01-08 2369 2125000 1097 46093550 21.90 22.10 21.50 21.50 0.35 -1.6% 21.50 174 21.60 11 0.00
2024-01-09 2369 2836000 1547 59854700 21.70 21.70 20.90 20.90 0.60 -2.79% 20.90 157 20.95 13 0.00
2024-01-10 2369 2199000 1001 45579350 20.75 20.95 20.55 20.70 0.20 -0.96% 20.65 28 20.70 5 0.00
2024-01-11 2369 1626000 817 34040450 20.80 21.10 20.75 21.00 0.30 1.45% 21.00 36 21.05 19 0.00
2024-01-12 2369 1441000 749 29796650 20.90 20.90 20.60 20.60 0.40 -1.9% 20.60 71 20.65 34 0.00
2024-01-15 2369 1741000 784 36623950 20.70 21.25 20.70 21.10 0.50 2.43% 21.10 34 21.15 5 0.00
2024-01-16 2369 1791000 819 37090450 20.90 20.90 20.50 20.70 0.40 -1.9% 20.70 3 20.75 1 0.00
2024-01-17 2369 1987000 1105 40718850 20.65 21.00 20.20 20.45 0.25 -1.21% 20.45 3 20.50 2 0.00
2024-01-18 2369 1124000 580 22809800 20.45 20.60 20.15 20.15 0.30 -1.47% 20.15 28 20.20 18 0.00
2024-01-19 2369 4834000 2007 100669000 20.35 21.35 20.20 21.00 0.85 4.22% 21.00 43 21.05 22 0.00
2024-01-22 2369 13019000 5131 279351150 21.35 21.80 21.00 21.75 0.75 3.57% 21.70 91 21.75 43 0.00
2024-01-23 2369 31052000 12504 724720100 21.70 23.90 21.60 23.90 2.15 9.89% 23.90 54705 0.00 0 0.00
2024-01-24 2369 81302000 32235 1992537450 24.35 25.10 23.75 23.90 0.00 0% 23.90 367 23.95 8 0.00
2024-01-25 2369 16853000 6934 392594800 23.90 24.05 23.00 23.20 0.70 -2.93% 23.20 103 23.25 89 0.00
2024-01-26 2369 8095000 3670 186324500 23.00 23.60 22.65 22.70 0.50 -2.16% 22.70 182 22.75 38 0.00
2024-01-29 2369 3843000 1986 87484050 22.95 23.00 22.60 22.70 0.00 0% 22.70 32 22.75 116 0.00
2024-01-30 2369 47695000 18214 1147732450 22.70 24.70 22.70 24.55 1.85 8.15% 24.55 12 24.60 559 0.00
2024-01-31 2369 54774000 20530 1354991000 25.05 25.50 23.90 24.35 0.20 -0.81% 24.35 501 24.40 63 0.00
2024-02-01 2369 10958000 5004 262576400 24.15 24.30 23.80 23.80 0.55 -2.26% 23.80 29 23.85 20 0.00
2024-02-02 2369 11414000 5499 274215250 24.20 24.50 23.70 23.90 0.10 0.42% 23.90 81 23.95 13 0.00
2024-02-05 2369 16404000 8027 397461050 24.00 24.70 23.55 24.15 0.25 1.05% 24.15 97 24.20 49 0.00
2024-02-15 2369 33104000 13971 831926750 24.20 25.85 24.05 25.55 1.40 5.8% 25.50 468 25.55 80 0.00
2024-02-16 2369 64651000 22991 1763206250 25.90 28.10 25.90 28.10 2.55 9.98% 28.10 74622 0.00 0 0.00
2024-02-19 2369 122559000 42645 2147483647 29.00 30.75 28.20 28.40 0.30 1.07% 28.40 240 28.45 28 0.00
2024-02-20 2369 40635000 18113 1141428350 28.85 29.15 27.45 27.75 0.65 -2.29% 27.75 4 27.80 51 0.00
2024-02-21 2369 23809000 10867 661800150 27.55 28.35 27.25 27.60 0.15 -0.54% 27.55 181 27.60 4 0.00
2024-02-22 2369 22919000 9859 632950900 27.80 28.45 27.05 27.25 0.35 -1.27% 27.25 80 27.30 45 0.00
2024-02-23 2369 15918000 6690 429164400 27.50 27.65 26.55 26.65 0.60 -2.2% 26.65 98 26.70 92 0.00
2024-02-26 2369 18293000 7947 494110200 26.90 27.40 26.60 27.10 0.45 1.69% 27.10 146 27.15 104 0.00
2024-02-27 2369 19186000 8448 510522900 27.20 27.70 25.80 26.40 0.70 -2.58% 26.40 100 26.45 30 0.00
2024-02-29 2369 15406000 6471 411945800 26.40 27.40 26.10 26.60 0.20 0.76% 26.60 45 26.70 2 0.00
2024-03-01 2369 21672000 9791 583149500 27.15 27.60 26.20 26.35 0.25 -0.94% 26.35 63 26.40 25 0.00
2024-03-04 2369 8243000 3812 217496450 26.45 26.75 26.15 26.25 0.10 -0.38% 26.25 10 26.30 83 0.00
2024-03-05 2369 8197000 3963 215316600 26.55 26.80 26.00 26.45 0.20 0.76% 26.40 93 26.45 61 0.00
2024-03-06 2369 14873000 6966 399752150 26.45 27.40 26.10 27.10 0.65 2.46% 27.10 126 27.15 160 0.00
2024-03-07 2369 15778000 7638 415072150 27.10 27.50 25.45 25.60 1.50 -5.54% 25.60 41 25.65 8 0.00
2024-03-08 2369 11714000 5342 292497650 25.55 25.80 24.40 24.75 0.85 -3.32% 24.75 93 24.80 36 0.00
2024-03-11 2369 3661000 1772 91624750 24.90 25.30 24.85 24.90 0.15 0.61% 24.90 67 24.95 3 0.00
2024-03-12 2369 4529000 2303 115128800 24.80 25.70 24.80 25.55 0.65 2.61% 25.55 11 25.60 90 0.00
2024-03-13 2369 5503000 2491 138289450 25.70 25.85 24.85 24.95 0.60 -2.35% 24.95 101 25.00 2 0.00
2024-03-14 2369 3527000 1810 86547550 24.80 25.00 24.35 24.35 0.60 -2.4% 24.35 82 24.40 9 0.00
2024-03-15 2369 3684000 1981 89585350 24.15 24.80 24.05 24.05 0.30 -1.23% 24.05 137 24.10 7 0.00
2024-03-18 2369 5639000 2801 138873050 24.15 24.85 24.15 24.85 0.80 3.33% 24.85 70 24.90 103 0.00
2024-03-19 2369 2607000 1448 64225800 24.85 24.90 24.45 24.45 0.40 -1.61% 24.45 83 24.50 4 0.00
2024-03-20 2369 2914000 1431 70958950 24.50 24.75 24.15 24.15 0.30 -1.23% 24.15 74 24.20 7 0.00
2024-03-21 2369 21492000 8060 542376900 24.15 25.75 24.15 24.90 0.75 3.11% 24.90 64 25.00 216 0.00
2024-03-22 2369 9455000 4467 239584550 24.70 25.70 24.60 25.35 0.45 1.81% 25.30 81 25.35 57 0.00
2024-03-25 2369 4407000 2226 111901850 25.50 25.75 25.10 25.20 0.15 -0.59% 25.20 83 25.25 8 0.00
2024-03-26 2369 4383000 2210 108330650 25.55 25.55 24.40 24.40 0.80 -3.17% 24.40 78 24.50 10 0.00
2024-03-27 2369 2373000 1477 57682050 24.40 24.65 24.20 24.35 0.05 -0.2% 24.35 18 24.40 51 0.00
2024-03-28 2369 2801000 1415 68047250 24.50 24.70 24.05 24.10 0.25 -1.03% 24.10 13 24.15 2 0.00
2024-03-29 2369 3567000 1780 85159950 24.20 24.40 23.65 23.80 0.30 -1.24% 23.80 48 23.85 97 0.00
2024-04-01 2369 6249000 2916 154984450 24.05 25.20 24.00 24.90 1.10 4.62% 24.90 44 24.95 32 0.00
2024-04-02 2369 3156000 1699 77814050 25.20 25.20 24.40 24.40 0.50 -2.01% 24.40 65 24.45 16 0.00
2024-04-03 2369 1586000 907 38269250 24.30 24.30 24.00 24.15 0.25 -1.02% 24.15 28 24.20 22 0.00
2024-04-08 2369 2189000 1127 53447450 24.35 24.70 24.10 24.60 0.45 1.86% 24.55 46 24.60 47 0.00
2024-04-09 2369 4428000 2139 110042550 24.75 25.10 24.60 24.90 0.30 1.22% 24.90 27 24.95 59 0.00
2024-04-10 2369 6313000 2792 159145100 25.20 25.60 24.85 24.95 0.05 0.2% 24.95 91 25.00 163 0.00
2024-04-11 2369 2810000 1403 69041600 24.95 24.95 24.45 24.45 0.50 -2% 24.45 104 24.50 2 0.00
2024-04-12 2369 2950000 1449 71893300 24.50 24.60 24.20 24.20 0.25 -1.02% 24.20 125 24.25 28 0.00
2024-04-15 2369 6281000 3086 145890450 24.00 24.00 23.00 23.05 1.15 -4.75% 23.05 143 23.10 75 0.00
2024-04-16 2369 5697000 2383 126736600 22.90 22.90 21.90 22.20 0.85 -3.69% 22.15 40 22.20 7 0.00
2024-04-17 2369 2270000 1287 51605300 22.40 23.00 22.40 22.80 0.60 2.7% 22.75 5 22.80 4 0.00
2024-04-18 2369 2054000 1179 46031350 22.60 22.65 22.30 22.35 0.45 -1.97% 22.35 10 22.40 6 0.00
2024-04-19 2369 3900766 1976 85069664 22.05 22.30 21.20 21.80 0.55 -2.46% 21.80 232 21.85 17 0.00
2024-04-22 2369 2561000 1262 54762800 21.75 22.00 21.15 21.20 0.60 -2.75% 21.20 239 21.25 5 0.00
2024-04-23 2369 1973000 837 42216650 21.50 21.70 21.20 21.35 0.15 0.71% 21.35 55 21.40 11 0.00
2024-04-24 2369 2429000 1167 53141400 21.70 22.10 21.65 21.95 0.60 2.81% 21.90 31 21.95 23 0.00
2024-04-25 2369 1172000 567 25591800 21.80 22.00 21.70 21.90 0.05 -0.23% 21.85 69 21.90 6 0.00
2024-04-26 2369 1857000 926 40983650 22.15 22.35 21.90 22.00 0.10 0.46% 21.95 21 22.00 1 0.00