裕民(2606)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 52.60
0
0%
52.80
0.2
0.38%
54.40
1.6
3.03%
54.90
0.5
0.92%
 53.70
-1.2
-2.19%
51.70
-2
-3.72%
50.30
-1.4
-2.71%
49.70
-0.6
-1.19%
50.00
0.3
0.6%
 50.00
0
0%
48.45
-1.55
-3.1%
47.80
-0.65
-1.34%
48.65
0.85
1.78%
48.30
-0.35
-0.72%
 48.40
0.1
0.21%
48.65
0.25
0.52%
48.45
-0.2
-0.41%
48.60
0.15
0.31%
48.20
-0.4
-0.82%
 49.30
1.1
2.28%
48.50
-0.8
-1.62%
47.80
-0.7
-1.44%
50.1
2 月48.60
0.8
1.67%
47.90
-0.7
-1.44%
 47.10
-0.8
-1.67%
        49.25
2.15
4.56%
49.10
-0.15
-0.3%
 50.20
1.1
2.24%
53.40
3.2
6.37%
53.30
-0.1
-0.19%
52.70
-0.6
-1.13%
53.60
0.9
1.71%
 54.80
1.2
2.24%
53.60
-1.2
-2.19%
55.60
2
3.73%
51.77
3 月54.60
-1
-1.8%
 55.70
1.1
2.01%
55.00
-0.7
-1.26%
54.40
-0.6
-1.09%
53.40
-1
-1.84%
54.30
0.9
1.69%
 56.40
2.1
3.87%
55.50
-0.9
-1.6%
54.20
-1.3
-2.34%
53.80
-0.4
-0.74%
52.50
-1.3
-2.42%
 53.90
1.4
2.67%
56.00
2.1
3.9%
55.00
-1
-1.79%
54.20
-0.8
-1.45%
54.30
0.1
0.18%
 54.30
0
0%
53.10
-1.2
-2.21%
53.90
0.8
1.51%
53.80
-0.1
-0.19%
53.00
-0.8
-1.49%
  54.46

說明:最高漲幅:6.37%最低跌幅:-3.72% 最高價:56.40最低價:47.10平均價:52.11,灰色底表示週末,漲32天(37.15)元,跌34天(-28.5)元,平盤5天
6%=1,5%=2,4%=5,3%=3,2%=13,1%=3,0%=10,-0%=1,-1%=2,-2%=4,-3%=12,-4%=15,

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 2606 12515000 5355 667367600 53.40 54.50 52.50 52.60 0.50 0% 52.60 166 52.70 72 18.85
2024-01-03 2606 10545000 4586 556991300 53.40 53.90 52.00 52.80 0.20 0.38% 52.80 11 52.90 122 18.92
2024-01-04 2606 25779000 11488 1399591500 53.10 55.20 52.90 54.40 1.60 3.03% 54.30 304 54.40 56 19.50
2024-01-05 2606 20468000 8662 1114116800 55.20 55.50 53.30 54.90 0.50 0.92% 54.80 10 54.90 21 19.68
2024-01-08 2606 10688000 4533 576825000 55.30 55.40 53.00 53.70 1.20 -2.19% 53.70 283 53.80 58 19.25
2024-01-09 2606 12836000 6066 663753900 52.80 52.90 51.10 51.70 2.00 -3.72% 51.70 9 51.80 245 18.53
2024-01-10 2606 7120000 3319 359607900 51.00 51.30 50.10 50.30 1.40 -2.71% 50.30 23 50.40 11 18.03
2024-01-11 2606 6227000 3283 310683050 49.95 50.80 49.40 49.70 0.60 -1.19% 49.70 7 49.75 21 17.81
2024-01-12 2606 3820000 2132 191826400 49.80 50.60 49.75 50.00 0.30 0.6% 50.00 50 50.10 17 17.92
2024-01-15 2606 2526000 1390 126618500 50.50 50.50 49.80 50.00 0.00 0% 50.00 80 50.10 26 17.92
2024-01-16 2606 7352000 4059 358965500 49.90 49.90 48.40 48.45 1.55 -3.1% 48.40 231 48.45 58 17.37
2024-01-17 2606 6525000 4125 312876550 48.25 48.80 47.60 47.80 0.65 -1.34% 47.80 41 47.85 41 17.13
2024-01-18 2606 4308000 2355 209059500 48.00 49.00 47.75 48.65 0.85 1.78% 48.65 35 48.70 45 17.44
2024-01-19 2606 6301000 2512 306308350 49.20 49.35 48.20 48.30 0.35 -0.72% 48.30 101 48.40 4 17.31
2024-01-22 2606 4884000 2409 236894750 48.95 48.95 48.20 48.40 0.10 0.21% 48.40 80 48.45 38 17.35
2024-01-23 2606 2170000 1308 105751550 48.70 49.10 48.55 48.65 0.25 0.52% 48.65 5 48.70 46 17.44
2024-01-24 2606 4516000 2284 220300800 48.80 49.20 48.40 48.45 0.20 -0.41% 48.45 13 48.50 38 17.37
2024-01-25 2606 2257000 1310 109266100 48.90 48.90 48.15 48.60 0.15 0.31% 48.55 24 48.60 96 17.42
2024-01-26 2606 1754000 1065 84995750 48.45 48.80 48.20 48.20 0.40 -0.82% 48.20 42 48.30 3 17.28
2024-01-29 2606 3010000 1822 147627600 48.35 49.30 48.35 49.30 1.10 2.28% 49.25 2 49.30 60 17.67
2024-01-30 2606 2815000 1531 136750150 49.00 49.05 48.35 48.50 0.80 -1.62% 48.50 9 48.55 7 17.38
2024-01-31 2606 2664000 1538 127977300 48.35 48.65 47.80 47.80 0.70 -1.44% 47.80 61 47.85 24 17.13
2024-02-01 2606 2066000 1176 100243700 48.05 48.80 47.90 48.60 0.80 1.67% 48.60 3 48.65 10 17.42
2024-02-02 2606 2952000 1691 141510550 48.10 48.50 47.70 47.90 0.70 -1.44% 47.85 34 47.90 9 17.17
2024-02-05 2606 4465000 2808 210240200 47.65 47.90 46.85 47.10 0.80 -1.67% 47.10 42 47.20 13 16.88
2024-02-15 2606 6753000 3828 329196900 48.10 49.55 47.90 49.25 2.15 4.56% 49.25 64 49.30 31 17.65
2024-02-16 2606 3223000 1780 158120600 49.30 49.55 48.75 49.10 0.15 -0.3% 49.05 10 49.10 51 17.60
2024-02-19 2606 5586000 3150 279020900 49.55 50.50 49.30 50.20 1.10 2.24% 50.10 43 50.20 26 17.99
2024-02-20 2606 18707000 10320 984553600 50.70 54.00 50.40 53.40 3.20 6.37% 53.40 88 53.50 90 19.14
2024-02-21 2606 18184000 8451 980238300 54.00 54.60 53.30 53.30 0.10 -0.19% 53.20 146 53.30 88 19.10
2024-02-22 2606 15730000 7536 838713400 53.90 54.30 52.60 52.70 0.60 -1.13% 52.70 137 52.80 26 18.89
2024-02-23 2606 9814000 4541 527817400 53.80 54.30 53.20 53.60 0.90 1.71% 53.60 110 53.70 290 19.21
2024-02-26 2606 11947000 5455 650628600 54.10 54.90 53.80 54.80 1.20 2.24% 54.70 24 54.80 274 19.64
2024-02-27 2606 7970000 3240 428359700 54.50 54.90 53.00 53.60 1.20 -2.19% 53.50 22 53.60 220 19.21
2024-02-29 2606 18074000 7699 1001823100 55.10 56.00 54.80 55.60 2.00 3.73% 55.50 313 55.60 12 19.93
2024-03-01 2606 6761000 3070 369687100 55.30 55.40 54.20 54.60 1.00 -1.8% 54.50 19 54.60 26 19.57
2024-03-04 2606 8936000 3916 491266400 54.90 55.70 53.90 55.70 1.10 2.01% 55.60 101 55.70 337 19.96
2024-03-05 2606 9335000 3955 517767100 55.90 56.10 54.80 55.00 0.70 -1.26% 55.00 17 55.10 6 19.71
2024-03-06 2606 8574000 4104 468700200 55.10 55.80 54.00 54.40 0.60 -1.09% 54.30 106 54.40 38 19.50
2024-03-07 2606 7733000 3759 415613300 54.00 54.60 53.20 53.40 1.00 -1.84% 53.40 118 53.50 11 19.14
2024-03-08 2606 8195000 3723 443723300 53.90 55.00 53.30 54.30 0.90 1.69% 54.30 2 54.40 82 16.76
2024-03-11 2606 12630000 5526 704838900 54.80 56.40 54.80 56.40 2.10 3.87% 56.30 6 56.40 252 17.41
2024-03-12 2606 9032000 3814 501499000 56.00 56.40 55.10 55.50 0.90 -1.6% 55.40 110 55.50 81 17.13
2024-03-13 2606 6505000 3237 354360100 55.40 55.40 54.00 54.20 1.30 -2.34% 54.20 47 54.30 27 16.73
2024-03-14 2606 3453000 1837 186577500 54.60 54.80 53.70 53.80 0.40 -0.74% 53.80 55 53.90 1 16.60
2024-03-15 2606 6552000 3239 344510600 53.80 53.80 52.10 52.50 1.30 -2.42% 52.50 3 52.60 19 16.20
2024-03-18 2606 4190000 2090 222933400 52.90 53.90 52.10 53.90 1.40 2.67% 53.80 8 53.90 39 16.64
2024-03-19 2606 12203000 5859 677264000 54.40 56.20 54.30 56.00 2.10 3.9% 55.90 94 56.00 208 17.28
2024-03-20 2606 7417000 3992 411510600 55.60 56.20 54.90 55.00 1.00 -1.79% 55.00 202 55.10 73 16.98
2024-03-21 2606 5004000 2443 271884900 54.80 54.80 53.90 54.20 0.80 -1.45% 54.20 80 54.30 50 16.73
2024-03-22 2606 4562000 2087 245287300 54.20 54.50 53.20 54.30 0.10 0.18% 54.30 65 54.40 106 16.76
2024-03-25 2606 2375000 1240 129326500 54.00 54.90 54.00 54.30 0.00 0% 54.30 1 54.40 10 16.76
2024-03-26 2606 5129000 2943 273439100 54.00 54.20 52.70 53.10 1.20 -2.21% 53.10 20 53.20 12 16.39
2024-03-27 2606 3386000 1881 180581800 52.70 54.00 52.50 53.90 0.80 1.51% 53.80 222 53.90 39 16.64
2024-03-28 2606 3582000 1877 193029600 53.90 54.20 53.40 53.80 0.10 -0.19% 53.80 11 53.90 3 16.60
2024-03-29 2606 4270000 2508 225976100 53.90 54.30 52.40 53.00 0.80 -1.49% 52.90 53 53.00 26 16.36