新日光(3576)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　14.65
0
0%		14.35
-0.3
-2.05%		14.25
-0.1
-0.7%		14.20
-0.05
-0.35%		 　14.10
-0.1
-0.7%		13.85
-0.25
-1.77%		13.75
-0.1
-0.72%		13.75
0
0%		13.60
-0.15
-1.09%		 　14.40
0.8
5.88%		13.85
-0.55
-3.82%		13.45
-0.4
-2.89%		13.25
-0.2
-1.49%		13.00
-0.25
-1.89%		 　13.20
0.2
1.54%		13.25
0.05
0.38%		13.40
0.15
1.13%		13.20
-0.2
-1.49%		13.15
-0.05
-0.38%		 　13.10
-0.05
-0.38%		12.95
-0.15
-1.15%		12.95
0
0%		13.63
2 月13.10
0.15
1.16%		12.85
-0.25
-1.91%		 　12.85
0
0%		 　　　　　　　　12.60
-0.25
-1.95%		13.05
0.45
3.57%		 　12.95
-0.1
-0.77%		12.75
-0.2
-1.54%		12.80
0.05
0.39%		12.50
-0.3
-2.34%		12.25
-0.25
-2%		 　12.35
0.1
0.82%		12.05
-0.3
-2.43%		 12.40
0.35
2.9%		 12.62
3 月12.35
-0.05
-0.4%		 　12.15
-0.2
-1.62%		12.05
-0.1
-0.82%		12.10
0.05
0.41%		11.80
-0.3
-2.48%		11.90
0.1
0.85%		 　12.30
0.4
3.36%		12.10
-0.2
-1.63%		11.80
-0.3
-2.48%		11.80
0
0%		11.65
-0.15
-1.27%		 　11.50
-0.15
-1.29%		11.25
-0.25
-2.17%		10.95
-0.3
-2.67%		11.45
0.5
4.57%		11.50
0.05
0.44%		 　11.55
0.05
0.43%		11.30
-0.25
-2.16%		11.25
-0.05
-0.44%		11.40
0.15
1.33%		11.55
0.15
1.32%		 11.71
4 月11.55
0
0%		11.40
-0.15
-1.3%		11.25
-0.15
-1.32%		 　　　11.40
0.15
1.33%		11.40
0
0%		12.50
1.1
9.65%		12.15
-0.35
-2.8%		11.85
-0.3
-2.47%		 　11.90
0.05
0.42%		11.80
-0.1
-0.84%		11.95
0.15
1.27%		12.25
0.3
2.51%		12.00
-0.25
-2.04%		 　12.20
0.2
1.67%		12.15
-0.05
-0.41%		12.05
-0.1
-0.82%		12.05
0
0%		　　　　　　11.87

說明:最高漲幅:9.65%最低跌幅:-3.82% 最高價:14.65最低價:10.95平均價:12.48,灰色底表示週末,漲32天(8)元,跌50天(-9.25)元,平盤11天
10%=1,6%=2,5%=1,4%=1,3%=5,2%=4,1%=10,0%=19,-0%=1,-1%=3,-2%=9,-3%=18,-4%=19,

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 3576 1128000 612 16624900 14.85 14.85 14.65 14.65 0.05 0% 14.65 27 14.70 43 0.00
2024-01-03 3576 2373000 1095 34230300 14.65 14.65 14.35 14.35 0.30 -2.05% 14.35 185 14.40 21 0.00
2024-01-04 3576 2079000 768 29750600 14.35 14.45 14.25 14.25 0.10 -0.7% 14.25 152 14.30 63 0.00
2024-01-05 3576 2793000 1112 39715950 14.30 14.35 14.15 14.20 0.05 -0.35% 14.15 268 14.20 65 0.00
2024-01-08 3576 2169000 881 30713250 14.20 14.25 14.10 14.10 0.10 -0.7% 14.10 341 14.15 21 0.00
2024-01-09 3576 3669000 1551 51094850 14.10 14.15 13.85 13.85 0.25 -1.77% 13.85 314 13.90 15 0.00
2024-01-10 3576 1981000 1057 27225050 13.85 13.85 13.70 13.75 0.10 -0.72% 13.75 409 13.80 68 0.00
2024-01-11 3576 2565000 1244 35211900 13.75 13.80 13.65 13.75 0.00 0% 13.70 368 13.75 210 0.00
2024-01-12 3576 3880000 1283 53023900 13.75 13.75 13.60 13.60 0.15 -1.09% 13.60 482 13.65 105 0.00
2024-01-15 3576 12782000 5017 183432450 14.15 14.60 14.10 14.40 0.80 5.88% 14.40 400 14.45 62 0.00
2024-01-16 3576 7121000 2945 99200300 14.25 14.35 13.80 13.85 0.55 -3.82% 13.85 487 13.90 83 0.00
2024-01-17 3576 6929000 2875 94049150 13.75 13.80 13.45 13.45 0.40 -2.89% 13.45 20 13.50 2 0.00
2024-01-18 3576 5499000 2331 73250250 13.45 13.50 13.25 13.25 0.20 -1.49% 13.25 17 13.30 29 0.00
2024-01-19 3576 20782000 2539 271059600 13.30 13.30 13.00 13.00 0.25 -1.89% 13.00 566 13.10 7 0.00
2024-01-22 3576 4724000 1678 62238550 13.10 13.30 13.00 13.20 0.20 1.54% 13.20 82 13.25 79 0.00
2024-01-23 3576 3573000 1501 47456650 13.25 13.45 13.20 13.25 0.05 0.38% 13.25 23 13.30 45 0.00
2024-01-24 3576 3398000 1451 45661900 13.25 13.60 13.25 13.40 0.15 1.13% 13.35 152 13.40 11 0.00
2024-01-25 3576 1895000 863 25175900 13.35 13.50 13.20 13.20 0.20 -1.49% 13.20 215 13.25 4 0.00
2024-01-26 3576 2169000 908 28654950 13.20 13.35 13.15 13.15 0.05 -0.38% 13.15 16 13.20 25 0.00
2024-01-29 3576 2501000 991 32827900 13.15 13.25 13.05 13.10 0.05 -0.38% 13.10 18 13.15 169 0.00
2024-01-30 3576 3371000 1483 43873600 13.10 13.15 12.95 12.95 0.15 -1.15% 12.95 644 13.00 1 0.00
2024-01-31 3576 2133000 918 27694300 12.95 13.05 12.95 12.95 0.00 0% 12.95 288 13.00 48 0.00
2024-02-01 3576 1935000 901 25251700 13.00 13.15 12.95 13.10 0.15 1.16% 13.10 49 13.15 103 0.00
2024-02-02 3576 3506000 1509 45369000 13.15 13.20 12.80 12.85 0.25 -1.91% 12.80 761 12.85 20 0.00
2024-02-05 3576 5000000 1680 64365900 12.85 13.10 12.75 12.85 0.00 0% 12.80 302 12.85 6 0.00
2024-02-15 3576 6129000 2339 76514000 12.80 12.80 12.00 12.60 0.25 -1.95% 12.60 24 12.65 115 0.00
2024-02-16 3576 5132000 1778 66698400 12.50 13.15 12.50 13.05 0.45 3.57% 13.00 28 13.05 1 0.00
2024-02-19 3576 4517000 1615 58814550 13.05 13.15 12.95 12.95 0.10 -0.77% 12.95 604 13.00 111 0.00
2024-02-20 3576 3681000 1636 47273350 13.00 13.05 12.70 12.75 0.20 -1.54% 12.75 197 12.80 78 0.00
2024-02-21 3576 4120000 1318 52900950 12.75 12.95 12.75 12.80 0.05 0.39% 12.80 69 12.85 52 0.00
2024-02-22 3576 6288000 2349 79397800 12.80 12.80 12.50 12.50 0.30 -2.34% 12.50 437 12.55 2 0.00
2024-02-23 3576 7576000 2684 93743450 12.50 12.50 12.25 12.25 0.25 -2% 12.20 578 12.25 8 0.00
2024-02-26 3576 4917000 2077 61341900 12.25 12.70 12.20 12.35 0.10 0.82% 12.35 121 12.40 42 0.00
2024-02-27 3576 6370000 2368 77324400 12.35 12.50 12.05 12.05 0.30 -2.43% 12.05 537 12.10 93 0.00
2024-02-29 3576 6681000 2476 82109850 12.05 12.45 12.05 12.40 0.35 2.9% 12.40 1 12.45 51 0.00
2024-03-01 3576 3982000 1444 49219150 12.40 12.55 12.25 12.35 0.05 -0.4% 12.30 166 12.35 36 0.00
2024-03-04 3576 3905000 1582 47690850 12.35 12.35 12.15 12.15 0.20 -1.62% 12.15 256 12.20 3 0.00
2024-03-05 3576 4337000 1374 52558600 12.20 12.35 12.00 12.05 0.10 -0.82% 12.05 280 12.10 29 0.00
2024-03-06 3576 5537000 1929 67063250 12.05 12.20 12.00 12.10 0.05 0.41% 12.10 21 12.15 52 0.00
2024-03-07 3576 6581000 2769 78647950 12.10 12.15 11.80 11.80 0.30 -2.48% 11.80 635 11.85 96 0.00
2024-03-08 3576 9108000 2689 107322100 11.80 12.00 11.60 11.90 0.10 0.85% 11.85 99 11.90 113 0.00
2024-03-11 3576 8221000 2827 100942950 11.90 12.45 11.90 12.30 0.40 3.36% 12.30 128 12.35 14 0.00
2024-03-12 3576 4652000 1763 56355550 12.30 12.30 12.05 12.10 0.20 -1.63% 12.10 105 12.15 65 0.00
2024-03-13 3576 5512000 1875 65803450 12.05 12.10 11.80 11.80 0.30 -2.48% 11.80 438 11.85 53 0.00
2024-03-14 3576 5391000 1687 63384500 11.80 11.90 11.65 11.80 0.00 0% 11.75 3 11.80 819 0.00
2024-03-15 3576 15344000 4245 177546700 11.75 11.90 11.25 11.65 0.15 -1.27% 11.65 145 11.70 4 0.00
2024-03-18 3576 4044000 1477 46469550 11.65 11.65 11.40 11.50 0.15 -1.29% 11.50 67 11.55 57 0.00
2024-03-19 3576 5919000 2027 67040450 11.45 11.45 11.25 11.25 0.25 -2.17% 11.25 396 11.30 69 0.00
2024-03-20 3576 12691000 3988 140228350 11.30 11.30 10.90 10.95 0.30 -2.67% 10.90 220 10.95 56 0.00
2024-03-21 3576 17867000 5408 203839400 11.00 11.65 11.00 11.45 0.50 4.57% 11.45 16 11.50 174 0.00
2024-03-22 3576 7239000 2369 83331600 11.50 11.70 11.35 11.50 0.05 0.44% 11.45 174 11.50 9 0.00
2024-03-25 3576 5885000 2286 68250650 11.55 11.75 11.45 11.55 0.05 0.43% 11.50 93 11.55 17 0.00
2024-03-26 3576 5041000 1765 57847850 11.55 11.65 11.30 11.30 0.25 -2.16% 11.25 187 11.30 55 0.00
2024-03-27 3576 3771000 1170 42342550 11.30 11.30 11.10 11.25 0.05 -0.44% 11.20 275 11.25 56 0.00
2024-03-28 3576 7671000 2445 87828000 11.25 11.65 11.20 11.40 0.15 1.33% 11.40 16 11.45 32 0.00
2024-03-29 3576 10116000 3155 118195800 11.65 11.90 11.55 11.55 0.15 1.32% 11.55 207 11.60 141 0.00
2024-04-01 3576 1788000 793 20605900 11.55 11.60 11.45 11.55 0.00 0% 11.50 79 11.55 22 0.00
2024-04-02 3576 2302000 859 26373050 11.50 11.60 11.40 11.40 0.15 -1.3% 11.40 272 11.45 41 0.00
2024-04-03 3576 2016000 826 22720650 11.35 11.35 11.25 11.25 0.15 -1.32% 11.25 125 11.30 86 0.00
2024-04-08 3576 6542000 2308 73512000 11.20 11.70 11.00 11.40 0.15 1.33% 11.35 125 11.40 98 0.00
2024-04-09 3576 4175000 1347 47492600 11.45 11.45 11.30 11.40 0.00 0% 11.35 305 11.40 13 0.00
2024-04-10 3576 26092000 8101 317012100 11.45 12.50 11.45 12.50 1.10 9.65% 12.50 1582 0.00 0 0.00
2024-04-11 3576 22609000 7273 278819550 12.70 12.70 12.05 12.15 0.35 -2.8% 12.15 37 12.20 62 0.00
2024-04-12 3576 9100000 3135 108630150 12.20 12.20 11.80 11.85 0.30 -2.47% 11.85 528 11.90 41 0.00
2024-04-15 3576 8614000 3388 102892350 11.85 12.15 11.70 11.90 0.05 0.42% 11.85 425 11.90 76 0.00
2024-04-16 3576 6987000 2551 81747650 11.90 11.90 11.50 11.80 0.10 -0.84% 11.75 103 11.80 10 0.00
2024-04-17 3576 7112000 2680 85314050 11.90 12.20 11.75 11.95 0.15 1.27% 11.95 4 12.00 24 0.00
2024-04-18 3576 12410000 4183 152909600 11.95 12.65 11.90 12.25 0.30 2.51% 12.25 65 12.30 125 0.00
2024-04-19 3576 46528325 7695 563598059 12.45 12.60 11.90 12.00 0.25 -2.04% 12.00 588 12.10 211 0.00
2024-04-22 3576 18098000 5698 225407800 12.25 12.75 12.20 12.20 0.20 1.67% 12.20 62 12.25 188 0.00
2024-04-23 3576 9236000 2774 111776450 12.30 12.30 11.95 12.15 0.05 -0.41% 12.15 35 12.20 356 0.00
2024-04-24 3576 8782000 2496 107239100 12.30 12.35 12.05 12.05 0.10 -0.82% 12.05 402 12.10 21 0.00
2024-04-25 3576 3323000 1186 40292950 12.15 12.25 12.05 12.05 0.00 0% 12.05 179 12.10 71 0.00