盛達(3027)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　42.55
0
0%		41.50
-1.05
-2.47%		41.25
-0.25
-0.6%		41.40
0.15
0.36%		 　41.85
0.45
1.09%		40.90
-0.95
-2.27%		40.05
-0.85
-2.08%		39.85
-0.2
-0.5%		39.20
-0.65
-1.63%		 　41.75
2.55
6.51%		40.65
-1.1
-2.63%		39.20
-1.45
-3.57%		38.90
-0.3
-0.77%		38.90
0
0%		 　39.60
0.7
1.8%		39.50
-0.1
-0.25%		39.25
-0.25
-0.63%		38.60
-0.65
-1.66%		38.25
-0.35
-0.91%		 　38.75
0.5
1.31%		38.20
-0.55
-1.42%		38.30
0.1
0.26%		40.01
2 月38.40
0.1
0.26%		38.65
0.25
0.65%		 　39.10
0.45
1.16%		 　　　　　　　　41.40
2.3
5.88%		42.85
1.45
3.5%		 　42.90
0.05
0.12%		43.55
0.65
1.52%		45.85
2.3
5.28%		45.10
-0.75
-1.64%		45.30
0.2
0.44%		 　45.60
0.3
0.66%		46.55
0.95
2.08%		 47.05
0.5
1.07%		 43.56
3 月46.45
-0.6
-1.28%		 　46.80
0.35
0.75%		46.35
-0.45
-0.96%		46.40
0.05
0.11%		44.75
-1.65
-3.56%		43.35
-1.4
-3.13%		 　44.00
0.65
1.5%		43.95
-0.05
-0.11%		43.00
-0.95
-2.16%		42.20
-0.8
-1.86%		42.55
0.35
0.83%		 　43.00
0.45
1.06%		42.50
-0.5
-1.16%		42.10
-0.4
-0.94%		42.70
0.6
1.43%		44.75
2.05
4.8%		 　45.70
0.95
2.12%		44.70
-1
-2.19%		46.40
1.7
3.8%		45.60
-0.8
-1.72%		44.55
-1.05
-2.3%		 44.38
4 月43.45
-1.1
-2.47%		44.90
1.45
3.34%		44.55
-0.35
-0.78%		 　　　42.85
-1.7
-3.82%		42.80
-0.05
-0.12%		42.80
0
0%		41.70
-1.1
-2.57%		44.65
2.95
7.07%		 　46.55
1.9
4.26%		46.25
-0.3
-0.64%		48.55
2.3
4.97%		47.35
-1.2
-2.47%		　　　　　　　　　　　　　44.7

說明:最高漲幅:7.07%最低跌幅:-3.82% 最高價:48.55最低價:38.20平均價:42.94,灰色底表示週末,漲45天(41.8)元,跌39天(-30)元,平盤3天
7%=3,6%=2,5%=3,4%=4,3%=1,2%=8,1%=17,0%=10,-0%=3,-1%=3,-2%=4,-3%=14,-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 3027 1634000 1038 70302600 43.20 43.45 42.55 42.55 0.20 0% 42.55 7 42.60 16 42.13
2024-01-03 3027 990000 618 41329150 42.45 42.45 41.40 41.50 1.05 -2.47% 41.50 3 41.55 4 41.09
2024-01-04 3027 453000 261 18716400 41.90 42.00 41.10 41.25 0.25 -0.6% 41.20 12 41.30 4 40.84
2024-01-05 3027 272000 194 11299550 41.35 41.85 41.30 41.40 0.15 0.36% 41.35 19 41.40 2 40.99
2024-01-08 3027 817000 437 34346500 41.50 42.55 41.50 41.85 0.45 1.09% 41.85 6 41.90 1 41.44
2024-01-09 3027 666000 443 27402050 42.00 42.00 40.85 40.90 0.95 -2.27% 40.90 12 40.95 1 40.50
2024-01-10 3027 632000 399 25393550 40.15 40.50 40.05 40.05 0.85 -2.08% 40.00 99 40.05 3 39.65
2024-01-11 3027 609000 463 24225050 40.10 40.50 39.45 39.85 0.20 -0.5% 39.85 7 39.90 11 39.46
2024-01-12 3027 561000 427 22130400 40.00 40.00 39.20 39.20 0.65 -1.63% 39.20 18 39.25 7 38.81
2024-01-15 3027 2743000 1506 113487600 39.50 42.25 39.30 41.75 2.55 6.51% 41.75 21 41.80 26 41.34
2024-01-16 3027 1276000 724 52244400 41.50 41.70 40.55 40.65 1.10 -2.63% 40.65 7 40.75 4 40.25
2024-01-17 3027 1127000 778 44703250 40.95 41.05 39.15 39.20 1.45 -3.57% 39.15 31 39.35 3 38.81
2024-01-18 3027 499000 368 19522300 39.20 39.90 38.75 38.90 0.30 -0.77% 38.85 22 38.90 9 38.51
2024-01-19 3027 425000 277 16578800 38.95 39.30 38.90 38.90 0.00 0% 38.90 28 39.00 1 38.51
2024-01-22 3027 486000 325 19103150 38.90 39.65 38.90 39.60 0.70 1.8% 39.60 1 39.65 1 39.21
2024-01-23 3027 332000 255 13154200 39.65 39.90 39.35 39.50 0.10 -0.25% 39.50 2 39.65 2 39.11
2024-01-24 3027 408000 272 16085900 39.45 39.80 39.25 39.25 0.25 -0.63% 39.25 1 39.30 1 38.86
2024-01-25 3027 792000 448 30764750 39.30 39.35 38.60 38.60 0.65 -1.66% 38.60 19 38.65 2 38.22
2024-01-26 3027 377000 271 14497350 38.60 38.70 38.25 38.25 0.35 -0.91% 38.20 28 38.25 3 37.87
2024-01-29 3027 245000 175 9458300 38.50 38.85 38.25 38.75 0.50 1.31% 38.70 3 38.75 4 38.37
2024-01-30 3027 406000 283 15562000 39.10 39.10 38.10 38.20 0.55 -1.42% 38.20 9 38.30 24 37.82
2024-01-31 3027 285000 175 10899550 38.55 38.55 38.05 38.30 0.10 0.26% 38.30 6 38.35 5 37.92
2024-02-01 3027 325000 204 12428950 37.95 38.50 37.95 38.40 0.10 0.26% 38.35 6 38.40 7 38.02
2024-02-02 3027 639000 415 24933650 38.50 39.55 38.50 38.65 0.25 0.65% 38.60 17 38.70 2 38.27
2024-02-05 3027 535000 381 20951650 39.40 39.65 38.80 39.10 0.45 1.16% 39.10 7 39.15 6 38.71
2024-02-15 3027 2397000 1423 98809900 41.85 41.85 40.40 41.40 2.30 5.88% 41.35 26 41.40 20 40.99
2024-02-16 3027 2500000 1549 105937650 41.70 42.95 41.30 42.85 1.45 3.5% 42.80 9 42.85 37 42.43
2024-02-19 3027 1628000 979 70093950 43.00 43.55 42.75 42.90 0.05 0.12% 42.85 6 42.90 7 42.48
2024-02-20 3027 2041000 1198 88542700 43.25 43.70 43.00 43.55 0.65 1.52% 43.55 6 43.60 28 43.12
2024-02-21 3027 6265000 3328 284146300 43.70 46.20 43.55 45.85 2.30 5.28% 45.85 27 45.90 8 45.40
2024-02-22 3027 2716000 1494 123127250 45.90 46.15 44.85 45.10 0.75 -1.64% 45.10 2 45.15 26 44.65
2024-02-23 3027 2304000 1302 104716500 45.40 46.10 44.60 45.30 0.20 0.44% 45.25 28 45.30 19 44.85
2024-02-26 3027 7344000 4326 343882700 45.75 48.80 45.50 45.60 0.30 0.66% 45.60 10 45.65 8 45.15
2024-02-27 3027 4604000 2716 212923900 45.65 47.25 45.00 46.55 0.95 2.08% 46.55 11 46.60 49 46.09
2024-02-29 3027 5203000 3048 246186700 47.10 48.00 46.60 47.05 0.50 1.07% 47.05 43 47.10 7 46.58
2024-03-01 3027 2109000 1315 98409700 47.50 47.50 46.25 46.45 0.60 -1.28% 46.45 5 46.50 19 45.99
2024-03-04 3027 2524000 1440 116418800 46.55 47.00 45.60 46.80 0.35 0.75% 46.75 13 46.80 11 46.34
2024-03-05 3027 6565000 3671 310039950 47.80 48.05 46.35 46.35 0.45 -0.96% 46.35 29 46.40 4 45.89
2024-03-06 3027 2670000 1388 124590800 46.30 47.00 46.15 46.40 0.05 0.11% 46.40 15 46.45 6 45.94
2024-03-07 3027 2452000 1530 111257300 46.55 46.70 44.75 44.75 1.65 -3.56% 44.75 3 44.80 7 44.31
2024-03-08 3027 2676000 1358 117277000 45.00 45.25 42.90 43.35 1.40 -3.13% 43.35 20 43.40 12 42.92
2024-03-11 3027 1363000 877 60687200 43.70 45.30 43.70 44.00 0.65 1.5% 44.00 8 44.15 1 43.56
2024-03-12 3027 1929000 1075 84912850 43.70 44.65 43.50 43.95 0.05 -0.11% 43.90 5 43.95 24 43.51
2024-03-13 3027 3589000 2014 156183700 44.10 44.15 42.70 43.00 0.95 -2.16% 43.00 46 43.05 63 42.57
2024-03-14 3027 1098000 688 46651500 43.00 43.30 42.15 42.20 0.80 -1.86% 42.20 8 42.35 1 68.06
2024-03-15 3027 733000 497 31224850 42.20 43.40 42.00 42.55 0.35 0.83% 42.55 3 42.60 4 68.63
2024-03-18 3027 832000 530 35771450 42.80 43.40 42.55 43.00 0.45 1.06% 43.00 7 43.05 1 69.35
2024-03-19 3027 584000 419 24868750 42.30 43.00 42.30 42.50 0.50 -1.16% 42.50 1 42.55 2 68.55
2024-03-20 3027 606000 417 25700000 42.80 42.90 42.10 42.10 0.40 -0.94% 42.10 5 42.15 8 67.90
2024-03-21 3027 914000 577 39150700 42.25 43.50 42.25 42.70 0.60 1.43% 42.70 6 42.75 1 68.87
2024-03-22 3027 2553000 1480 112609400 43.10 44.85 43.05 44.75 2.05 4.8% 44.70 9 44.75 11 72.18
2024-03-25 3027 2628000 1582 119680300 45.95 46.20 44.35 45.70 0.95 2.12% 45.70 25 45.75 1 73.71
2024-03-26 3027 1958000 1268 88987650 46.15 46.25 44.65 44.70 1.00 -2.19% 44.70 10 44.75 2 72.10
2024-03-27 3027 8275000 4170 391450250 44.65 48.50 44.25 46.40 1.70 3.8% 46.40 10 46.50 81 74.84
2024-03-28 3027 3064000 1905 141821900 46.85 47.45 45.30 45.60 0.80 -1.72% 45.60 4 45.65 4 73.55
2024-03-29 3027 2154000 1333 96507750 45.70 46.05 44.15 44.55 1.05 -2.3% 44.55 17 44.60 6 71.85
2024-04-01 3027 1921000 1262 84521450 44.75 45.20 43.45 43.45 1.10 -2.47% 43.45 11 43.50 1 70.08
2024-04-02 3027 3896000 2283 175928100 43.80 46.00 43.25 44.90 1.45 3.34% 44.85 8 44.90 22 72.42
2024-04-03 3027 2131000 1353 96067400 45.00 46.05 44.45 44.55 0.35 -0.78% 44.50 21 44.55 10 71.85
2024-04-08 3027 3595000 2142 154779400 44.60 44.60 42.45 42.85 1.70 -3.82% 42.80 4 42.85 4 69.11
2024-04-09 3027 1396000 806 59634550 42.85 43.05 42.35 42.80 0.05 -0.12% 42.80 7 42.90 3 69.03
2024-04-10 3027 1275000 702 54744750 42.80 43.20 42.80 42.80 0.00 0% 42.80 3 42.90 4 69.03
2024-04-11 3027 1929000 1146 81153400 42.80 42.80 41.50 41.70 1.10 -2.57% 41.70 69 41.85 3 67.26
2024-04-12 3027 4062000 2443 178124200 42.00 44.80 41.75 44.65 2.95 7.07% 44.60 32 44.65 6 72.02
2024-04-15 3027 8711000 4718 398393050 43.95 47.10 43.80 46.55 1.90 4.26% 46.55 7 46.60 8 75.08
2024-04-16 3027 20049000 12045 938714250 47.25 48.10 44.80 46.25 0.30 -0.64% 46.20 7 46.25 9 74.60
2024-04-17 3027 27156000 14931 1326447650 47.30 50.00 47.10 48.55 2.30 4.97% 48.55 5 48.60 11 78.31
2024-04-18 3027 8370000 5226 402249200 48.30 49.65 47.25 47.35 1.20 -2.47% 47.35 26 47.40 16 76.37