祥碩(5269)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
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 1745.00 0 0% | 1660.00 -85 -4.87% | 1650.00 -10 -0.6% | 1730.00 80 4.85% | 1775.00 45 2.6% | 1860.00 85 4.79% | 1910.00 50 2.69% | 1910.00 0 0% | 1840.00 -70 -3.66% | 1955.00 115 6.25% | 1865.00 -90 -4.6% | 1870.00 5 0.27% | 1885.00 15 0.8% | 1920.00 35 1.86% | 1925.00 5 0.26% | 1895.00 -30 -1.56% | 1825.00 -70 -3.69% | 1820.00 -5 -0.27% | 1810.00 -10 -0.55% | 1835.00 25 1.38% | 1895.00 60 3.27% | 1860.00 -35 -1.85% | 1843.46 | |||||||||
| 2 月 | 1940.00 80 4.3% | 1940.00 0 0% | 1875.00 -65 -3.35% | 1985.00 110 5.87% | 1885.00 -100 -5.04% | 2005.00 120 6.37% | 2140.00 135 6.73% | 2065.00 -75 -3.5% | 2165.00 100 4.84% | 2280.00 115 5.31% | 2250.00 -30 -1.32% | 2250.00 0 0% | 2355.00 105 4.67% | 2117.75 | ||||||||||||||||||
| 3 月 | 2375.00 20 0.85% | 2390.00 15 0.63% | 2425.00 35 1.46% | 2365.00 -60 -2.47% | 2255.00 -110 -4.65% | 2190.00 -65 -2.88% | 2290.00 100 4.57% | 2290.00 0 0% | 2210.00 -80 -3.49% | 2260.00 50 2.26% | 2260.00 0 0% | 2300.00 40 1.77% | 2235.00 -65 -2.83% | 2200.00 -35 -1.57% | 2195.00 -5 -0.23% | 2190.00 -5 -0.23% | 2325.00 135 6.16% | 2295.00 -30 -1.29% | 2230.00 -65 -2.83% | 2310.00 80 3.59% | 2395.00 85 3.68% | 2304.44 | ||||||||||
| 4 月 | 2465.00 70 2.92% | 2535.00 70 2.84% | 2550.00 15 0.59% | 2515.00 -35 -1.37% | 2390.00 -125 -4.97% | 2315.00 -75 -3.14% | 2335.00 20 0.86% | 2245.00 -90 -3.85% | 2195.00 -50 -2.23% | 2090.00 -105 -4.78% | 2070.00 -20 -0.96% | 2045.00 -25 -1.21% | 2318.57 |
說明:最高漲幅:6.73%最低跌幅:-5.04% 最高價:2550.00最低價:1650.00平均價:2126.03,灰色底表示週末,漲46天(3015)元,跌35天(-1900)元,平盤6天
7%=1,6%=8,5%=8,4%=3,3%=8,2%=4,1%=11,0%=9,-0%=3,-1%=4,-2%=6,-3%=6,-4%=7,-5%=9,
| 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 | 5269 | 819000 | 733 | 1452285000 | 1815.00 | 1840.00 | 1740.00 | 1745.00 | 70.00 | 0% | 1745.00 | 44 | 1750.00 | 7 | 64.77 |
| 2024-01-03 | 5269 | 1348000 | 1242 | 2147483647 | 1725.00 | 1730.00 | 1645.00 | 1660.00 | 85.00 | -4.87% | 1660.00 | 6 | 1665.00 | 1 | 61.62 |
| 2024-01-04 | 5269 | 1262000 | 1144 | 2088445000 | 1670.00 | 1700.00 | 1620.00 | 1650.00 | 10.00 | -0.6% | 1650.00 | 13 | 1655.00 | 5 | 61.25 |
| 2024-01-05 | 5269 | 2331000 | 1975 | 2147483647 | 1710.00 | 1755.00 | 1675.00 | 1730.00 | 80.00 | 4.85% | 1725.00 | 16 | 1730.00 | 1 | 64.22 |
| 2024-01-08 | 5269 | 1067000 | 978 | 1873685000 | 1775.00 | 1775.00 | 1725.00 | 1775.00 | 45.00 | 2.6% | 1765.00 | 1 | 1775.00 | 31 | 65.89 |
| 2024-01-09 | 5269 | 1679000 | 1510 | 2147483647 | 1805.00 | 1870.00 | 1765.00 | 1860.00 | 85.00 | 4.79% | 1855.00 | 4 | 1860.00 | 5 | 69.04 |
| 2024-01-10 | 5269 | 1328000 | 1213 | 2147483647 | 1860.00 | 1910.00 | 1850.00 | 1910.00 | 50.00 | 2.69% | 1900.00 | 13 | 1910.00 | 25 | 70.90 |
| 2024-01-11 | 5269 | 1478000 | 1386 | 2147483647 | 1915.00 | 1935.00 | 1875.00 | 1910.00 | 0.00 | 0% | 1905.00 | 4 | 1910.00 | 3 | 70.90 |
| 2024-01-12 | 5269 | 962000 | 896 | 1782780000 | 1900.00 | 1900.00 | 1825.00 | 1840.00 | 70.00 | -3.66% | 1835.00 | 7 | 1840.00 | 1 | 68.30 |
| 2024-01-15 | 5269 | 1616000 | 1474 | 2147483647 | 1855.00 | 1970.00 | 1810.00 | 1955.00 | 115.00 | 6.25% | 1950.00 | 2 | 1955.00 | 6 | 72.57 |
| 2024-01-16 | 5269 | 1170000 | 1072 | 2147483647 | 1915.00 | 1935.00 | 1850.00 | 1865.00 | 90.00 | -4.6% | 1865.00 | 10 | 1870.00 | 14 | 69.23 |
| 2024-01-17 | 5269 | 1241000 | 1144 | 2147483647 | 1880.00 | 1895.00 | 1845.00 | 1870.00 | 5.00 | 0.27% | 1865.00 | 6 | 1870.00 | 2 | 69.41 |
| 2024-01-18 | 5269 | 637000 | 606 | 1195295000 | 1875.00 | 1900.00 | 1840.00 | 1885.00 | 15.00 | 0.8% | 1885.00 | 2 | 1890.00 | 2 | 69.97 |
| 2024-01-19 | 5269 | 1165000 | 1095 | 2147483647 | 1915.00 | 1970.00 | 1915.00 | 1920.00 | 35.00 | 1.86% | 1920.00 | 10 | 1930.00 | 15 | 71.27 |
| 2024-01-22 | 5269 | 3087000 | 2855 | 2147483647 | 1820.00 | 1955.00 | 1800.00 | 1925.00 | 5.00 | 0.26% | 1920.00 | 23 | 1925.00 | 3 | 71.46 |
| 2024-01-23 | 5269 | 2524000 | 2232 | 2147483647 | 1890.00 | 1970.00 | 1885.00 | 1895.00 | 30.00 | -1.56% | 1895.00 | 13 | 1900.00 | 38 | 70.34 |
| 2024-01-24 | 5269 | 1435000 | 1350 | 2147483647 | 1915.00 | 1915.00 | 1820.00 | 1825.00 | 70.00 | -3.69% | 1825.00 | 35 | 1835.00 | 4 | 67.74 |
| 2024-01-25 | 5269 | 1241000 | 1121 | 2147483647 | 1845.00 | 1880.00 | 1815.00 | 1820.00 | 5.00 | -0.27% | 1820.00 | 4 | 1825.00 | 2 | 67.56 |
| 2024-01-26 | 5269 | 1301000 | 1110 | 2147483647 | 1795.00 | 1835.00 | 1755.00 | 1810.00 | 10.00 | -0.55% | 1810.00 | 6 | 1815.00 | 10 | 67.19 |
| 2024-01-29 | 5269 | 805000 | 753 | 1473845000 | 1815.00 | 1850.00 | 1810.00 | 1835.00 | 25.00 | 1.38% | 1830.00 | 13 | 1835.00 | 3 | 68.11 |
| 2024-01-30 | 5269 | 1334000 | 1236 | 2147483647 | 1860.00 | 1905.00 | 1845.00 | 1895.00 | 60.00 | 3.27% | 1890.00 | 3 | 1900.00 | 20 | 70.34 |
| 2024-01-31 | 5269 | 1302000 | 1211 | 2147483647 | 1865.00 | 1865.00 | 1815.00 | 1860.00 | 35.00 | -1.85% | 1855.00 | 10 | 1860.00 | 6 | 69.04 |
| 2024-02-01 | 5269 | 1796000 | 1619 | 2147483647 | 1870.00 | 1955.00 | 1865.00 | 1940.00 | 80.00 | 4.3% | 1940.00 | 2 | 1945.00 | 45 | 72.01 |
| 2024-02-02 | 5269 | 1494000 | 1348 | 2147483647 | 1960.00 | 1995.00 | 1925.00 | 1940.00 | 0.00 | 0% | 1935.00 | 5 | 1940.00 | 58 | 72.01 |
| 2024-02-05 | 5269 | 1050000 | 966 | 1975575000 | 1940.00 | 1955.00 | 1830.00 | 1875.00 | 65.00 | -3.35% | 1870.00 | 20 | 1875.00 | 8 | 69.60 |
| 2024-02-15 | 5269 | 1571000 | 1384 | 2147483647 | 1925.00 | 1990.00 | 1925.00 | 1985.00 | 110.00 | 5.87% | 1980.00 | 2 | 1985.00 | 2 | 73.68 |
| 2024-02-16 | 5269 | 1705000 | 1557 | 2147483647 | 2015.00 | 2015.00 | 1880.00 | 1885.00 | 100.00 | -5.04% | 1880.00 | 39 | 1885.00 | 6 | 69.97 |
| 2024-02-19 | 5269 | 2511000 | 2202 | 2147483647 | 1950.00 | 2025.00 | 1925.00 | 2005.00 | 120.00 | 6.37% | 2000.00 | 10 | 2005.00 | 26 | 74.42 |
| 2024-02-20 | 5269 | 2610000 | 2399 | 2147483647 | 2000.00 | 2155.00 | 2000.00 | 2140.00 | 135.00 | 6.73% | 2135.00 | 1 | 2140.00 | 22 | 79.44 |
| 2024-02-21 | 5269 | 1012000 | 926 | 2107955000 | 2100.00 | 2125.00 | 2055.00 | 2065.00 | 75.00 | -3.5% | 2060.00 | 17 | 2065.00 | 1 | 76.65 |
| 2024-02-22 | 5269 | 1483000 | 1387 | 2147483647 | 2120.00 | 2175.00 | 2080.00 | 2165.00 | 100.00 | 4.84% | 2160.00 | 1 | 2165.00 | 2 | 80.36 |
| 2024-02-23 | 5269 | 1844000 | 1656 | 2147483647 | 2190.00 | 2285.00 | 2185.00 | 2280.00 | 115.00 | 5.31% | 2275.00 | 1 | 2280.00 | 27 | 84.63 |
| 2024-02-26 | 5269 | 760000 | 711 | 1715020000 | 2290.00 | 2295.00 | 2230.00 | 2250.00 | 30.00 | -1.32% | 2250.00 | 7 | 2255.00 | 1 | 83.52 |
| 2024-02-27 | 5269 | 1925000 | 1742 | 2147483647 | 2285.00 | 2365.00 | 2230.00 | 2250.00 | 0.00 | 0% | 2250.00 | 13 | 2260.00 | 2 | 83.52 |
| 2024-02-29 | 5269 | 1052000 | 963 | 2147483647 | 2275.00 | 2370.00 | 2245.00 | 2355.00 | 105.00 | 4.67% | 2350.00 | 4 | 2355.00 | 4 | 87.42 |
| 2024-03-01 | 5269 | 1018000 | 917 | 2147483647 | 2365.00 | 2415.00 | 2325.00 | 2375.00 | 20.00 | 0.85% | 2370.00 | 1 | 2375.00 | 5 | 73.94 |
| 2024-03-04 | 5269 | 1221000 | 1106 | 2147483647 | 2305.00 | 2410.00 | 2270.00 | 2390.00 | 15.00 | 0.63% | 2385.00 | 2 | 2390.00 | 4 | 74.41 |
| 2024-03-05 | 5269 | 677000 | 637 | 1622730000 | 2425.00 | 2425.00 | 2350.00 | 2425.00 | 35.00 | 1.46% | 2420.00 | 5 | 2430.00 | 14 | 75.50 |
| 2024-03-06 | 5269 | 470000 | 438 | 1117940000 | 2390.00 | 2415.00 | 2360.00 | 2365.00 | 60.00 | -2.47% | 2360.00 | 10 | 2365.00 | 2 | 73.63 |
| 2024-03-07 | 5269 | 1153000 | 1066 | 2147483647 | 2390.00 | 2400.00 | 2245.00 | 2255.00 | 110.00 | -4.65% | 2255.00 | 1 | 2260.00 | 1 | 70.21 |
| 2024-03-08 | 5269 | 1069000 | 967 | 2147483647 | 2270.00 | 2285.00 | 2135.00 | 2190.00 | 65.00 | -2.88% | 2190.00 | 4 | 2195.00 | 1 | 68.18 |
| 2024-03-11 | 5269 | 877000 | 805 | 1968940000 | 2180.00 | 2300.00 | 2155.00 | 2290.00 | 100.00 | 4.57% | 2290.00 | 5 | 2295.00 | 21 | 71.30 |
| 2024-03-12 | 5269 | 1201000 | 1047 | 2147483647 | 2345.00 | 2390.00 | 2270.00 | 2290.00 | 0.00 | 0% | 2290.00 | 2 | 2300.00 | 2 | 71.30 |
| 2024-03-13 | 5269 | 632000 | 552 | 1425975000 | 2335.00 | 2345.00 | 2200.00 | 2210.00 | 80.00 | -3.49% | 2210.00 | 12 | 2215.00 | 7 | 68.80 |
| 2024-03-14 | 5269 | 773000 | 742 | 1719610000 | 2220.00 | 2300.00 | 2095.00 | 2260.00 | 50.00 | 2.26% | 2260.00 | 1 | 2270.00 | 1 | 70.36 |
| 2024-03-15 | 5269 | 707000 | 652 | 1620785000 | 2235.00 | 2350.00 | 2235.00 | 2260.00 | 0.00 | 0% | 2260.00 | 3 | 2270.00 | 6 | 70.36 |
| 2024-03-18 | 5269 | 474000 | 448 | 1085470000 | 2270.00 | 2320.00 | 2250.00 | 2300.00 | 40.00 | 1.77% | 2295.00 | 1 | 2305.00 | 5 | 71.61 |
| 2024-03-19 | 5269 | 705000 | 664 | 1597135000 | 2285.00 | 2320.00 | 2210.00 | 2235.00 | 65.00 | -2.83% | 2235.00 | 17 | 2245.00 | 6 | 69.58 |
| 2024-03-20 | 5269 | 535000 | 510 | 1189840000 | 2245.00 | 2270.00 | 2195.00 | 2200.00 | 35.00 | -1.57% | 2195.00 | 4 | 2200.00 | 4 | 68.49 |
| 2024-03-21 | 5269 | 465000 | 453 | 1031260000 | 2225.00 | 2260.00 | 2185.00 | 2195.00 | 5.00 | -0.23% | 2195.00 | 9 | 2200.00 | 5 | 68.34 |
| 2024-03-22 | 5269 | 365000 | 356 | 799310000 | 2195.00 | 2210.00 | 2165.00 | 2190.00 | 5.00 | -0.23% | 2190.00 | 3 | 2200.00 | 3 | 68.18 |
| 2024-03-25 | 5269 | 1614000 | 1435 | 2147483647 | 2255.00 | 2405.00 | 2230.00 | 2325.00 | 135.00 | 6.16% | 2325.00 | 3 | 2330.00 | 2 | 72.38 |
| 2024-03-26 | 5269 | 1586000 | 1474 | 2147483647 | 2340.00 | 2440.00 | 2220.00 | 2295.00 | 30.00 | -1.29% | 2290.00 | 1 | 2295.00 | 6 | 71.45 |
| 2024-03-27 | 5269 | 1239000 | 1178 | 2147483647 | 2295.00 | 2385.00 | 2205.00 | 2230.00 | 65.00 | -2.83% | 2230.00 | 1 | 2235.00 | 2 | 69.43 |
| 2024-03-28 | 5269 | 1145000 | 1057 | 2147483647 | 2250.00 | 2320.00 | 2230.00 | 2310.00 | 80.00 | 3.59% | 2300.00 | 4 | 2310.00 | 1 | 71.92 |
| 2024-03-29 | 5269 | 1776000 | 1638 | 2147483647 | 2360.00 | 2480.00 | 2335.00 | 2395.00 | 85.00 | 3.68% | 2390.00 | 2 | 2395.00 | 4 | 74.56 |
| 2024-04-01 | 5269 | 798000 | 740 | 1935120000 | 2415.00 | 2465.00 | 2375.00 | 2465.00 | 70.00 | 2.92% | 2465.00 | 1 | 2470.00 | 12 | 76.74 |
| 2024-04-02 | 5269 | 1365000 | 1244 | 2147483647 | 2450.00 | 2550.00 | 2440.00 | 2535.00 | 70.00 | 2.84% | 2520.00 | 3 | 2535.00 | 2 | 78.92 |
| 2024-04-03 | 5269 | 688000 | 638 | 1726790000 | 2460.00 | 2550.00 | 2440.00 | 2550.00 | 15.00 | 0.59% | 2545.00 | 2 | 2550.00 | 11 | 79.39 |
| 2024-04-08 | 5269 | 668000 | 621 | 1688685000 | 2535.00 | 2570.00 | 2490.00 | 2515.00 | 35.00 | -1.37% | 2510.00 | 11 | 2515.00 | 2 | 78.30 |
| 2024-04-09 | 5269 | 1206000 | 1148 | 2147483647 | 2520.00 | 2520.00 | 2300.00 | 2390.00 | 125.00 | -4.97% | 2380.00 | 5 | 2395.00 | 2 | 74.41 |
| 2024-04-10 | 5269 | 938000 | 890 | 2147483647 | 2375.00 | 2400.00 | 2280.00 | 2315.00 | 75.00 | -3.14% | 2315.00 | 5 | 2320.00 | 2 | 72.07 |
| 2024-04-11 | 5269 | 1325000 | 1199 | 2147483647 | 2345.00 | 2415.00 | 2330.00 | 2335.00 | 20.00 | 0.86% | 2335.00 | 9 | 2340.00 | 2 | 72.70 |
| 2024-04-12 | 5269 | 1244000 | 1140 | 2147483647 | 2365.00 | 2365.00 | 2200.00 | 2245.00 | 90.00 | -3.85% | 2240.00 | 2 | 2245.00 | 1 | 69.89 |
| 2024-04-15 | 5269 | 566000 | 538 | 1256255000 | 2235.00 | 2270.00 | 2190.00 | 2195.00 | 50.00 | -2.23% | 2195.00 | 2 | 2200.00 | 5 | 68.34 |
| 2024-04-16 | 5269 | 1024000 | 920 | 2147483647 | 2135.00 | 2175.00 | 2085.00 | 2090.00 | 105.00 | -4.78% | 2090.00 | 1 | 2095.00 | 1 | 65.07 |
| 2024-04-17 | 5269 | 607000 | 573 | 1269400000 | 2105.00 | 2140.00 | 2065.00 | 2070.00 | 20.00 | -0.96% | 2065.00 | 5 | 2070.00 | 6 | 64.45 |
| 2024-04-18 | 5269 | 742000 | 670 | 1517625000 | 2030.00 | 2085.00 | 1985.00 | 2045.00 | 25.00 | -1.21% | 2045.00 | 5 | 2050.00 | 4 | 63.67 |