國碩(2406)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 14.70
0
0%
14.45
-0.25
-1.7%
 14.65
0.2
1.38%
14.20
-0.45
-3.07%
14.45
0.25
1.76%
13.80
-0.65
-4.5%
14.00
0.2
1.45%
 13.15
-0.85
-6.07%
13.55
0.4
3.04%
13.60
0.05
0.37%
13.55
-0.05
-0.37%
13.60
0.05
0.37%
 13.90
0.3
2.21%
13.80
-0.1
-0.72%
13.75
-0.05
-0.36%
13.74
2 月  13.35
-0.4
-2.91%
13.45
0.1
0.75%
13.75
0.3
2.23%
14.15
0.4
2.91%
13.85
-0.3
-2.12%
 13.90
0.05
0.36%
13.70
-0.2
-1.44%
13.60
-0.1
-0.73%
14.25
0.65
4.78%
14.60
0.35
2.46%
 14.60
0
0%
14.55
-0.05
-0.34%
             14.02

說明:最高漲幅:4.78%最低跌幅:-6.07% 最高價:14.70最低價:13.15平均價:13.84,灰色底表示週末,漲16天(3.85)元,跌22天(-7.9)元,平盤3天
5%=1,3%=2,2%=5,1%=4,0%=7,-0%=1,-1%=2,-2%=2,-3%=3,-4%=3,-5%=11,

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
2025-01-02 2406 1370109 890 20550886 14.85 15.25 14.70 14.70 0.00 0% 14.70 38 14.75 3 0.00
2025-01-03 2406 1032370 854 15128271 14.85 15.05 14.45 14.45 0.25 -1.7% 14.45 102 14.50 15 0.00
2025-01-06 2406 889683 706 12937577 14.60 14.70 14.40 14.65 0.20 1.38% 14.60 4 14.65 1 0.00
2025-01-07 2406 1424731 996 20524117 14.65 14.85 14.20 14.20 0.45 -3.07% 14.20 42 14.25 9 0.00
2025-01-08 2406 807374 874 11543287 14.20 14.45 14.15 14.45 0.25 1.76% 14.40 1 14.45 20 0.00
2025-01-09 2406 1405668 1354 19671790 14.50 14.50 13.80 13.80 0.65 -4.5% 13.80 12 13.85 17 0.00
2025-01-10 2406 1418788 925 19769050 13.80 14.10 13.65 14.00 0.20 1.45% 13.95 12 14.05 13 0.00
2025-01-13 2406 2345622 1721 31121853 13.80 13.80 13.10 13.15 0.85 -6.07% 13.15 3 13.25 8 0.00
2025-01-14 2406 1450813 1109 19256100 13.15 13.55 13.00 13.55 0.40 3.04% 13.40 1 13.55 33 0.00
2025-01-15 2406 1088769 848 14734410 13.45 13.80 13.35 13.60 0.05 0.37% 13.60 8 13.65 50 0.00
2025-01-16 2406 587333 586 8049363 13.75 13.95 13.55 13.55 0.05 -0.37% 13.55 20 13.60 7 0.00
2025-01-17 2406 301866 351 4110744 13.70 13.75 13.55 13.60 0.05 0.37% 13.55 32 13.65 1 0.00
2025-01-20 2406 630935 566 8673826 13.70 13.95 13.45 13.90 0.30 2.21% 13.85 6 13.90 18 0.00
2025-01-21 2406 523351 566 7270119 13.85 14.10 13.70 13.80 0.10 -0.72% 13.80 4 13.85 7 0.00
2025-01-22 2406 726725 698 9962843 13.80 13.85 13.55 13.75 0.05 -0.36% 13.70 29 13.80 1 0.00
2025-02-03 2406 1401667 1092 18751364 13.75 13.75 13.15 13.35 0.40 -2.91% 13.30 10 13.35 1 0.00
2025-02-04 2406 629531 665 8457425 13.50 13.60 13.30 13.45 0.10 0.75% 13.45 26 13.50 1 0.00
2025-02-05 2406 612641 509 8399041 13.60 13.85 13.60 13.75 0.30 2.23% 13.75 3 13.80 26 0.00
2025-02-06 2406 1141555 713 16050074 13.85 14.25 13.85 14.15 0.40 2.91% 14.10 14 14.15 7 0.00
2025-02-07 2406 765049 760 10667485 14.25 14.25 13.70 13.85 0.30 -2.12% 13.85 34 13.90 4 0.00
2025-02-10 2406 638985 655 8860985 13.90 14.00 13.65 13.90 0.05 0.36% 13.90 37 13.95 6 0.00
2025-02-11 2406 660183 755 9098358 13.95 14.05 13.65 13.70 0.20 -1.44% 13.65 97 13.70 7 0.00
2025-02-12 2406 584898 639 8039381 13.70 13.90 13.60 13.60 0.10 -0.73% 13.60 49 13.65 2 0.00
2025-02-13 2406 1702109 987 24071508 13.75 14.30 13.70 14.25 0.65 4.78% 14.25 2 14.30 56 0.00
2025-02-14 2406 1644122 1103 23895261 14.40 14.70 14.15 14.60 0.35 2.46% 14.60 20 14.65 29 0.00
2025-02-17 2406 863483 814 12532257 14.70 14.70 14.40 14.60 0.00 0% 14.60 25 14.65 13 0.00
2025-02-18 2406 843721 730 12283065 14.65 14.75 14.45 14.55 0.05 -0.34% 14.55 9 14.60 49 0.00