聯穎(3550)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 14.95
0
0%
14.90
-0.05
-0.33%
14.90
0
0%
14.90
0
0%
 14.80
-0.1
-0.67%
14.90
0.1
0.68%
14.75
-0.15
-1.01%
14.75
0
0%
14.80
0.05
0.34%
 14.75
-0.05
-0.34%
14.75
0
0%
14.65
-0.1
-0.68%
14.65
0
0%
14.60
-0.05
-0.34%
 14.55
-0.05
-0.34%
14.60
0.05
0.34%
14.70
0.1
0.68%
14.70
0
0%
14.70
0
0%
 14.75
0.05
0.34%
14.70
-0.05
-0.34%
14.60
-0.1
-0.68%
14.74
2 月14.70
0.1
0.68%
14.70
0
0%
 14.65
-0.05
-0.34%
        14.90
0.25
1.71%
15.00
0.1
0.67%
 15.40
0.4
2.67%
15.40
0
0%
15.55
0.15
0.97%
15.20
-0.35
-2.25%
15.35
0.15
0.99%
 15.45
0.1
0.65%
15.60
0.15
0.97%
15.85
0.25
1.6%
15.29
3 月15.90
0.05
0.32%
 16.10
0.2
1.26%
16.30
0.2
1.24%
16.20
-0.1
-0.61%
15.50
-0.7
-4.32%
15.40
-0.1
-0.65%
 15.35
-0.05
-0.32%
15.70
0.35
2.28%
15.25
-0.45
-2.87%
14.80
-0.45
-2.95%
14.70
-0.1
-0.68%
 14.70
0
0%
14.65
-0.05
-0.34%
14.60
-0.05
-0.34%
14.65
0.05
0.34%
14.70
0.05
0.34%
 14.75
0.05
0.34%
14.80
0.05
0.34%
15.00
0.2
1.35%
15.05
0.05
0.33%
   15.21

說明:最高漲幅:2.67%最低跌幅:-4.32% 最高價:16.30最低價:14.55平均價:15.06,灰色底表示週末,漲33天(4.65)元,跌25天(-3.45)元,平盤12天
3%=2,2%=5,1%=13,0%=25,-0%=1,-1%=1,-2%=2,-3%=8,-4%=13,

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 3550 26000 21 387300 14.90 14.95 14.85 14.95 0.05 0% 14.90 7 14.95 4 0.00
2024-01-03 3550 48000 32 712350 14.90 14.90 14.80 14.90 0.05 -0.33% 14.85 15 14.90 4 0.00
2024-01-04 3550 57000 44 851950 14.80 15.00 14.80 14.90 0.00 0% 14.85 5 14.90 17 0.00
2024-01-05 3550 110000 72 1642850 15.00 15.10 14.85 14.90 0.00 0% 14.80 22 14.90 17 0.00
2024-01-08 3550 31000 28 461450 14.90 15.00 14.80 14.80 0.10 -0.67% 14.80 13 14.85 1 0.00
2024-01-09 3550 48000 30 708000 14.90 15.00 14.65 14.90 0.10 0.68% 14.80 2 14.90 15 0.00
2024-01-10 3550 312000 53 4620250 14.90 14.90 14.75 14.75 0.15 -1.01% 14.75 1 14.80 2 0.00
2024-01-11 3550 80000 39 1180150 14.95 14.95 14.70 14.75 0.00 0% 14.70 13 14.75 14 0.00
2024-01-12 3550 19000 14 281200 14.85 14.90 14.70 14.80 0.05 0.34% 14.75 2 14.80 2 0.00
2024-01-15 3550 12000 12 176650 14.70 14.75 14.65 14.75 0.05 -0.34% 14.75 2 14.80 1 0.00
2024-01-16 3550 71000 48 1039950 14.65 14.75 14.55 14.75 0.00 0% 14.75 1 14.80 2 0.00
2024-01-17 3550 44000 32 649250 14.60 15.00 14.60 14.65 0.10 -0.68% 14.65 7 14.70 2 0.00
2024-01-18 3550 24000 13 351700 14.80 14.80 14.60 14.65 0.00 0% 14.60 5 14.65 1 0.00
2024-01-19 3550 36000 26 526450 14.60 14.70 14.55 14.60 0.05 -0.34% 14.55 9 14.65 18 0.00
2024-01-22 3550 37000 21 539300 14.60 14.60 14.50 14.55 0.05 -0.34% 14.50 10 14.60 9 0.00
2024-01-23 3550 213000 64 3097050 14.55 14.75 14.50 14.60 0.05 0.34% 14.55 3 14.60 8 0.00
2024-01-24 3550 91000 51 1331050 14.65 14.70 14.55 14.70 0.10 0.68% 14.60 12 14.70 5 0.00
2024-01-25 3550 88000 37 1295550 14.75 14.90 14.60 14.70 0.00 0% 14.65 7 14.70 11 0.00
2024-01-26 3550 58000 29 848200 14.55 14.75 14.55 14.70 0.00 0% 14.55 25 14.70 24 0.00
2024-01-29 3550 41000 18 602750 14.60 14.75 14.60 14.75 0.05 0.34% 14.65 6 14.75 15 0.00
2024-01-30 3550 47000 26 693000 14.75 14.90 14.70 14.70 0.05 -0.34% 14.70 2 14.75 1 0.00
2024-01-31 3550 40000 17 588100 14.75 14.75 14.60 14.60 0.10 -0.68% 14.60 1 14.75 2 0.00
2024-02-01 3550 69000 32 1014050 14.75 14.80 14.50 14.70 0.10 0.68% 14.65 3 14.75 1 0.00
2024-02-02 3550 66000 50 965700 14.75 14.75 14.55 14.70 0.00 0% 14.60 5 14.70 4 0.00
2024-02-05 3550 125000 76 1814550 14.60 14.70 14.45 14.65 0.05 -0.34% 14.55 1 14.70 3 0.00
2024-02-15 3550 191000 97 2851200 14.55 15.20 14.55 14.90 0.25 1.71% 14.90 1 15.00 43 0.00
2024-02-16 3550 290000 170 4342150 14.80 15.05 14.80 15.00 0.10 0.67% 14.95 11 15.00 8 0.00
2024-02-19 3550 379000 193 5793550 15.20 15.50 14.90 15.40 0.40 2.67% 15.40 31 15.45 6 0.00
2024-02-20 3550 255000 168 3954200 15.30 15.75 15.30 15.40 0.00 0% 15.40 12 15.45 2 0.00
2024-02-21 3550 152000 117 2363300 15.40 15.65 15.30 15.55 0.15 0.97% 15.50 8 15.60 1 0.00
2024-02-22 3550 461000 231 7052050 15.65 15.65 15.10 15.20 0.35 -2.25% 15.20 1 15.25 1 0.00
2024-02-23 3550 171000 83 2603550 15.25 15.35 15.10 15.35 0.15 0.99% 15.25 3 15.35 3 0.00
2024-02-26 3550 129000 72 1987950 15.45 15.50 15.25 15.45 0.10 0.65% 15.45 1 15.50 1 0.00
2024-02-27 3550 247000 146 3886350 15.60 16.00 15.50 15.60 0.15 0.97% 15.60 4 15.70 2 0.00
2024-02-29 3550 228000 135 3630050 15.65 16.10 15.65 15.85 0.25 1.6% 15.80 8 15.85 1 0.00
2024-03-01 3550 209000 88 3319150 15.85 16.05 15.70 15.90 0.05 0.32% 15.75 1 15.90 8 0.00
2024-03-04 3550 287000 136 4606450 15.85 16.30 15.85 16.10 0.20 1.26% 16.00 34 16.10 13 0.00
2024-03-05 3550 310000 140 5019350 16.00 16.40 16.00 16.30 0.20 1.24% 16.20 8 16.30 6 0.00
2024-03-06 3550 118000 71 1908350 16.25 16.40 16.10 16.20 0.10 -0.61% 16.15 10 16.20 2 0.00
2024-03-07 3550 310000 166 4878800 16.05 16.05 15.45 15.50 0.70 -4.32% 15.50 7 15.55 2 0.00
2024-03-08 3550 208000 95 3197650 15.55 15.55 15.25 15.40 0.10 -0.65% 15.35 11 15.40 4 0.00
2024-03-11 3550 225000 55 3461350 15.35 15.45 15.20 15.35 0.05 -0.32% 15.35 4 15.45 10 0.00
2024-03-12 3550 164000 72 2556750 15.60 15.70 15.35 15.70 0.35 2.28% 15.65 2 15.70 11 0.00
2024-03-13 3550 149000 61 2298800 15.70 15.70 15.25 15.25 0.45 -2.87% 15.25 4 15.30 5 0.00
2024-03-14 3550 385000 185 5678700 15.00 15.10 14.45 14.80 0.45 -2.95% 14.80 4 14.85 4 0.00
2024-03-15 3550 94000 50 1383000 14.95 14.95 14.65 14.70 0.10 -0.68% 14.65 5 14.70 18 0.00
2024-03-18 3550 105000 37 1539650 14.85 14.85 14.60 14.70 0.00 0% 14.65 1 14.70 30 0.00
2024-03-19 3550 196000 61 2861200 14.60 14.65 14.55 14.65 0.05 -0.34% 14.60 10 14.65 96 0.00
2024-03-20 3550 88000 45 1281850 14.60 14.60 14.50 14.60 0.05 -0.34% 14.55 2 14.60 48 0.00
2024-03-21 3550 156000 52 2280050 14.60 14.65 14.55 14.65 0.05 0.34% 14.60 11 14.65 2 0.00
2024-03-22 3550 232000 54 3399250 14.75 14.75 14.60 14.70 0.05 0.34% 14.65 3 14.70 1 0.00
2024-03-25 3550 171000 44 2513950 14.70 14.90 14.65 14.75 0.05 0.34% 14.70 15 14.75 21 0.00
2024-03-26 3550 137000 56 2029700 14.95 15.00 14.80 14.80 0.05 0.34% 14.80 2 14.85 10 0.00
2024-03-27 3550 173000 74 2581600 14.80 15.05 14.80 15.00 0.20 1.35% 14.90 2 15.00 2 0.00
2024-03-28 3550 72000 24 1086750 15.10 15.15 15.05 15.05 0.05 0.33% 15.00 11 15.05 3 0.00