新興(2605)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　25.60
0
0%		26.20
0.6
2.34%		27.30
1.1
4.2%		27.60
0.3
1.1%		 　26.95
-0.65
-2.36%		25.80
-1.15
-4.27%		24.70
-1.1
-4.26%		24.55
-0.15
-0.61%		24.45
-0.1
-0.41%		 　24.50
0.05
0.2%		23.80
-0.7
-2.86%		23.40
-0.4
-1.68%		23.60
0.2
0.85%		23.55
-0.05
-0.21%		 　23.80
0.25
1.06%		23.50
-0.3
-1.26%		23.85
0.35
1.49%		23.40
-0.45
-1.89%		23.15
-0.25
-1.07%		 　23.70
0.55
2.38%		23.35
-0.35
-1.48%		22.90
-0.45
-1.93%		24.56
2 月23.45
0.55
2.4%		22.85
-0.6
-2.56%		 　22.65
-0.2
-0.88%		 　　　　　　　　24.05
1.4
6.18%		24.65
0.6
2.49%		 　25.80
1.15
4.67%		26.60
0.8
3.1%		27.50
0.9
3.38%		27.10
-0.4
-1.45%		27.25
0.15
0.55%		 　27.40
0.15
0.55%		27.05
-0.35
-1.28%		 27.65
0.6
2.22%		 25.8
3 月27.20
-0.45
-1.63%		 　27.00
-0.2
-0.74%		27.15
0.15
0.56%		26.35
-0.8
-2.95%		25.50
-0.85
-3.23%		25.35
-0.15
-0.59%		 　26.35
1
3.94%		25.95
-0.4
-1.52%		25.35
-0.6
-2.31%		25.15
-0.2
-0.79%		24.55
-0.6
-2.39%		 　24.70
0.15
0.61%		25.70
1
4.05%		25.10
-0.6
-2.33%		24.95
-0.15
-0.6%		25.10
0.15
0.6%		 　25.15
0.05
0.2%		24.40
-0.75
-2.98%		24.35
-0.05
-0.2%		24.30
-0.05
-0.21%		24.05
-0.25
-1.03%		 25.39
4 月24.30
0.25
1.04%		24.10
-0.2
-0.82%		23.90
-0.2
-0.83%		 　　　24.10
0.2
0.84%		24.95
0.85
3.53%		24.95
0
0%		26.10
1.15
4.61%		26.35
0.25
0.96%		 　26.40
0.05
0.19%		25.25
-1.15
-4.36%		25.30
0.05
0.2%		25.15
-0.15
-0.59%		26.60
1.45
5.77%		 　26.00
-0.6
-2.26%		25.90
-0.1
-0.38%		　　　　　　　　25.33

說明:最高漲幅:6.18%最低跌幅:-4.36% 最高價:27.65最低價:22.65平均價:25.23,灰色底表示週末,漲45天(22.55)元,跌44天(-18.7)元,平盤2天
6%=3,5%=3,4%=5,3%=2,2%=7,1%=18,0%=9,-0%=3,-1%=5,-2%=5,-3%=14,-4%=17,

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 2605 13389000 5953 346453350 25.95 26.40 25.50 25.60 0.25 0% 25.60 5 25.65 43 26.12
2024-01-03 2605 12920000 5488 335666200 25.90 26.25 25.65 26.20 0.60 2.34% 26.15 44 26.20 115 26.73
2024-01-04 2605 45329000 19875 1232383550 26.45 27.95 26.15 27.30 1.10 4.2% 27.25 94 27.30 356 27.86
2024-01-05 2605 27800000 11062 755667550 27.30 27.65 26.70 27.60 0.30 1.1% 27.55 18 27.60 243 28.16
2024-01-08 2605 15011000 6173 403588900 27.30 27.55 26.50 26.95 0.65 -2.36% 26.90 141 26.95 135 27.50
2024-01-09 2605 15890000 7035 410858200 26.45 26.50 25.30 25.80 1.15 -4.27% 25.75 49 25.80 38 26.33
2024-01-10 2605 11675000 5613 291342700 25.35 25.60 24.60 24.70 1.10 -4.26% 24.70 116 24.75 25 25.20
2024-01-11 2605 7911000 3444 194625700 24.65 25.05 24.35 24.55 0.15 -0.61% 24.55 71 24.60 82 25.05
2024-01-12 2605 7663000 3387 189199400 24.80 25.05 24.45 24.45 0.10 -0.41% 24.45 191 24.50 7 24.95
2024-01-15 2605 3682000 1907 90431400 24.60 24.85 24.25 24.50 0.05 0.2% 24.45 85 24.50 1 25.00
2024-01-16 2605 6592000 3129 157658800 24.50 24.55 23.70 23.80 0.70 -2.86% 23.80 9 23.85 50 24.29
2024-01-17 2605 6141000 2979 144244050 23.70 23.95 23.25 23.40 0.40 -1.68% 23.40 4 23.45 26 23.88
2024-01-18 2605 5199000 2184 122626050 23.60 23.85 23.25 23.60 0.20 0.85% 23.60 212 23.65 27 24.08
2024-01-19 2605 4211000 1864 99353500 23.85 23.90 23.45 23.55 0.05 -0.21% 23.55 91 23.60 4 24.03
2024-01-22 2605 4261000 1687 101455550 23.95 24.00 23.55 23.80 0.25 1.06% 23.80 75 23.90 3 24.29
2024-01-23 2605 4294000 1961 102092300 24.05 24.25 23.50 23.50 0.30 -1.26% 23.50 204 23.55 3 23.98
2024-01-24 2605 4804000 2068 114888000 23.55 24.20 23.40 23.85 0.35 1.49% 23.85 67 23.90 27 24.34
2024-01-25 2605 3836000 1697 90477250 24.05 24.05 23.40 23.40 0.45 -1.89% 23.40 107 23.45 23 23.88
2024-01-26 2605 2896000 1395 67408050 23.40 23.55 23.15 23.15 0.25 -1.07% 23.15 1 23.20 14 23.62
2024-01-29 2605 3643000 1438 85784050 23.25 23.80 23.25 23.70 0.55 2.38% 23.70 27 23.75 34 24.18
2024-01-30 2605 2472000 1070 57931800 23.55 23.70 23.30 23.35 0.35 -1.48% 23.35 54 23.40 1 23.83
2024-01-31 2605 4171000 1945 95948000 23.35 23.50 22.80 22.90 0.45 -1.93% 22.90 52 22.95 26 23.37
2024-02-01 2605 2924000 1410 68161850 23.00 23.45 23.00 23.45 0.55 2.4% 23.40 34 23.45 111 23.93
2024-02-02 2605 3676000 1869 84374650 23.35 23.40 22.80 22.85 0.60 -2.56% 22.85 38 22.90 37 23.32
2024-02-05 2605 2552000 1267 57885250 22.85 22.90 22.50 22.65 0.20 -0.88% 22.65 40 22.70 36 23.11
2024-02-15 2605 7341000 3191 172725900 23.00 24.25 22.55 24.05 1.40 6.18% 24.05 35 24.10 125 24.54
2024-02-16 2605 7498000 3139 183345800 24.15 24.65 24.15 24.65 0.60 2.49% 24.60 6 24.65 59 25.15
2024-02-19 2605 12703000 5042 324012800 24.70 26.00 24.65 25.80 1.15 4.67% 25.75 111 25.80 145 26.33
2024-02-20 2605 17330000 7357 458323100 26.00 27.00 25.60 26.60 0.80 3.1% 26.60 147 26.65 61 27.14
2024-02-21 2605 40959000 16359 1140710750 27.40 28.30 27.35 27.50 0.90 3.38% 27.50 543 27.55 1 28.06
2024-02-22 2605 19766000 7868 542538100 27.60 28.00 26.95 27.10 0.40 -1.45% 27.05 140 27.10 59 27.65
2024-02-23 2605 12618000 5016 343731550 27.20 27.70 26.75 27.25 0.15 0.55% 27.20 26 27.25 109 27.81
2024-02-26 2605 13574000 5714 374654200 27.35 28.15 27.25 27.40 0.15 0.55% 27.35 32 27.40 95 27.96
2024-02-27 2605 11855000 4680 319396500 27.20 27.40 26.45 27.05 0.35 -1.28% 27.00 39 27.05 23 27.60
2024-02-29 2605 23846000 9511 661615350 28.00 28.30 27.45 27.65 0.60 2.22% 27.60 156 27.65 118 28.21
2024-03-01 2605 9221000 3958 251795500 27.75 27.75 27.10 27.20 0.45 -1.63% 27.20 134 27.25 18 27.76
2024-03-04 2605 11767000 4440 317995150 27.35 27.40 26.70 27.00 0.20 -0.74% 27.00 94 27.05 6 27.55
2024-03-05 2605 18007000 7331 491086250 27.60 27.80 26.75 27.15 0.15 0.56% 27.15 18 27.20 6 27.70
2024-03-06 2605 12857000 5780 340905950 27.05 27.25 26.05 26.35 0.80 -2.95% 26.35 98 26.40 62 26.89
2024-03-07 2605 9119000 4280 235598200 26.15 26.30 25.45 25.50 0.85 -3.23% 25.50 14 25.55 67 26.02
2024-03-08 2605 9263000 3904 236804600 25.60 26.15 25.15 25.35 0.15 -0.59% 25.35 39 25.40 13 25.87
2024-03-11 2605 8508000 3741 223709550 25.60 26.60 25.60 26.35 1.00 3.94% 26.30 93 26.35 1 26.89
2024-03-12 2605 5155000 2683 134073450 26.40 26.45 25.80 25.95 0.40 -1.52% 25.95 24 26.00 32 26.48
2024-03-13 2605 5778000 2899 146896650 25.80 25.85 25.20 25.35 0.60 -2.31% 25.35 136 25.45 57 25.87
2024-03-14 2605 3205000 1591 81109050 25.45 25.55 25.05 25.15 0.20 -0.79% 25.15 110 25.20 3 33.09
2024-03-15 2605 6837000 3240 167629450 25.05 25.05 24.25 24.55 0.60 -2.39% 24.50 13 24.55 39 32.30
2024-03-18 2605 2355000 1136 57796200 24.55 24.80 24.30 24.70 0.15 0.61% 24.70 18 24.75 26 32.50
2024-03-19 2605 6867000 3506 175448550 25.00 25.80 25.00 25.70 1.00 4.05% 25.70 47 25.75 52 33.82
2024-03-20 2605 5347000 2540 135760700 25.75 25.85 25.05 25.10 0.60 -2.33% 25.10 4 25.15 10 33.03
2024-03-21 2605 3185000 1646 79684000 25.20 25.25 24.90 24.95 0.15 -0.6% 24.95 19 25.00 116 32.83
2024-03-22 2605 3505000 1666 86877750 24.95 25.15 24.55 25.10 0.15 0.6% 25.05 40 25.10 7 33.03
2024-03-25 2605 3283000 1399 82264650 24.95 25.40 24.85 25.15 0.05 0.2% 25.10 15 25.15 7 33.09
2024-03-26 2605 5029000 2288 123659200 25.10 25.15 24.10 24.40 0.75 -2.98% 24.35 69 24.40 25 32.11
2024-03-27 2605 2782000 1380 67627350 24.25 24.50 24.10 24.35 0.05 -0.2% 24.35 26 24.40 15 32.04
2024-03-28 2605 2638000 1384 64206400 24.45 24.60 24.15 24.30 0.05 -0.21% 24.25 9 24.30 37 31.97
2024-03-29 2605 3476000 1494 83811600 24.35 24.45 24.00 24.05 0.25 -1.03% 24.00 397 24.05 15 31.64
2024-04-01 2605 1890000 1006 45838700 24.10 24.45 24.00 24.30 0.25 1.04% 24.25 32 24.30 1 31.97
2024-04-02 2605 1838000 899 44400800 24.45 24.45 24.05 24.10 0.20 -0.82% 24.10 24 24.15 5 31.71
2024-04-03 2605 2515000 1263 60119200 24.05 24.05 23.70 23.90 0.20 -0.83% 23.90 56 24.00 25 31.45
2024-04-08 2605 2086000 1121 49811300 23.90 24.15 23.65 24.10 0.20 0.84% 24.05 29 24.10 2 31.71
2024-04-09 2605 6848000 3260 170263950 24.25 25.15 24.20 24.95 0.85 3.53% 24.95 9 25.00 44 32.83
2024-04-10 2605 3295000 1638 82409100 25.05 25.15 24.80 24.95 0.00 0% 24.95 35 25.00 51 32.83
2024-04-11 2605 19384000 8057 503524450 25.10 26.35 24.90 26.10 1.15 4.61% 26.10 4 26.15 104 34.34
2024-04-12 2605 15829000 6869 416378000 26.20 26.70 25.85 26.35 0.25 0.96% 26.35 109 26.40 38 34.67
2024-04-15 2605 12568000 5645 332236000 26.35 26.80 26.00 26.40 0.05 0.19% 26.40 90 26.45 30 34.74
2024-04-16 2605 9152000 4260 232987300 26.50 26.50 24.90 25.25 1.15 -4.36% 25.20 32 25.25 9 33.22
2024-04-17 2605 5355000 2731 136624900 25.50 25.85 25.20 25.30 0.05 0.2% 25.25 100 25.30 45 33.29
2024-04-18 2605 3904000 1905 98367500 25.35 25.50 25.05 25.15 0.15 -0.59% 25.10 217 25.20 21 33.09
2024-04-19 2605 44854372 17285 1194818386 25.20 27.45 25.05 26.60 1.45 5.77% 26.55 3 26.60 203 35.00
2024-04-22 2605 30847000 12380 823783850 27.00 27.20 26.00 26.00 0.60 -2.26% 26.00 269 26.05 5 34.21
2024-04-23 2605 8498000 3503 220722450 26.45 26.45 25.65 25.90 0.10 -0.38% 25.90 33 25.95 7 34.08