康舒(6282)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　40.85
0
0%		40.10
-0.75
-1.84%		39.75
-0.35
-0.87%		39.65
-0.1
-0.25%		 　39.90
0.25
0.63%		38.90
-1
-2.51%		38.75
-0.15
-0.39%		39.45
0.7
1.81%		38.95
-0.5
-1.27%		 　39.35
0.4
1.03%		38.85
-0.5
-1.27%		37.90
-0.95
-2.45%		38.30
0.4
1.06%		38.85
0.55
1.44%		 　39.45
0.6
1.54%		40.05
0.6
1.52%		39.85
-0.2
-0.5%		39.35
-0.5
-1.25%		38.90
-0.45
-1.14%		 　40.65
1.75
4.5%		40.50
-0.15
-0.37%		40.80
0.3
0.74%		39.56
2 月42.00
1.2
2.94%		41.35
-0.65
-1.55%		 　41.70
0.35
0.85%		 　　　　　　　　42.20
0.5
1.2%		43.55
1.35
3.2%		 　43.85
0.3
0.69%		42.85
-1
-2.28%		41.45
-1.4
-3.27%		41.50
0.05
0.12%		40.55
-0.95
-2.29%		 　40.60
0.05
0.12%		39.50
-1.1
-2.71%		 42.60
3.1
7.85%		 41.96
3 月42.25
-0.35
-0.82%		 　41.80
-0.45
-1.07%		41.60
-0.2
-0.48%		41.10
-0.5
-1.2%		40.00
-1.1
-2.68%		39.85
-0.15
-0.38%		 　40.00
0.15
0.38%		40.30
0.3
0.75%		39.05
-1.25
-3.1%		39.20
0.15
0.38%		39.80
0.6
1.53%		 　39.65
-0.15
-0.38%		39.80
0.15
0.38%		39.65
-0.15
-0.38%		40.30
0.65
1.64%		40.20
-0.1
-0.25%		 　39.90
-0.3
-0.75%		39.15
-0.75
-1.88%		39.00
-0.15
-0.38%		38.90
-0.1
-0.26%		38.75
-0.15
-0.39%		 40.01
4 月39.40
0.65
1.68%		39.10
-0.3
-0.76%		38.85
-0.25
-0.64%		 　　　38.50
-0.35
-0.9%		39.00
0.5
1.3%		39.20
0.2
0.51%		40.25
1.05
2.68%		40.45
0.2
0.5%		 　39.90
-0.55
-1.36%		38.30
-1.6
-4.01%		40.75
2.45
6.4%		40.40
-0.35
-0.86%		39.50
-0.9
-2.23%		 　39.35
-0.15
-0.38%		38.85
-0.5
-1.27%		40.40
1.55
3.99%		39.85
-0.55
-1.36%		　　　　　　39.49

說明:最高漲幅:7.85%最低跌幅:-4.01% 最高價:43.85最低價:37.90平均價:40.19,灰色底表示週末,漲42天(29.8)元,跌50天(-24.7)元,平盤1天
8%=2,6%=1,5%=2,4%=1,3%=3,2%=9,1%=17,0%=8,-0%=1,-1%=5,-2%=7,-3%=14,-4%=23,

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 6282 3664000 2013 150361750 41.20 41.40 40.85 40.85 0.25 0% 40.85 78 40.90 7 0.00
2024-01-03 6282 5800000 3241 233056750 40.70 40.70 40.00 40.10 0.75 -1.84% 40.10 60 40.15 65 0.00
2024-01-04 6282 4533000 2786 180789250 40.10 40.25 39.75 39.75 0.35 -0.87% 39.75 184 39.80 94 0.00
2024-01-05 6282 3358000 1965 133893950 40.00 40.30 39.65 39.65 0.10 -0.25% 39.65 93 39.70 16 0.00
2024-01-08 6282 2744000 1470 109595450 39.70 40.20 39.70 39.90 0.25 0.63% 39.90 18 39.95 29 0.00
2024-01-09 6282 8217000 4727 321280900 40.00 40.10 38.75 38.90 1.00 -2.51% 38.90 118 38.95 51 0.00
2024-01-10 6282 4791000 2803 184806650 38.90 39.15 38.30 38.75 0.15 -0.39% 38.70 61 38.75 13 0.00
2024-01-11 6282 8375000 4668 331666200 39.40 40.10 39.30 39.45 0.70 1.81% 39.45 10 39.50 29 0.00
2024-01-12 6282 4609000 3037 180663000 39.45 39.75 38.90 38.95 0.50 -1.27% 38.95 11 39.00 74 0.00
2024-01-15 6282 3381000 1787 132859200 39.10 39.60 38.85 39.35 0.40 1.03% 39.30 66 39.35 6 0.00
2024-01-16 6282 3487000 2021 135624350 39.25 39.25 38.70 38.85 0.50 -1.27% 38.80 120 38.85 30 0.00
2024-01-17 6282 6793000 4040 259273650 38.70 39.00 37.70 37.90 0.95 -2.45% 37.90 13 37.95 7 0.00
2024-01-18 6282 3282000 1980 124639950 38.00 38.40 37.50 38.30 0.40 1.06% 38.30 43 38.35 47 0.00
2024-01-19 6282 4004000 2299 155599950 38.75 39.15 38.60 38.85 0.55 1.44% 38.85 48 38.90 24 0.00
2024-01-22 6282 3882000 2131 152994100 39.00 39.60 39.00 39.45 0.60 1.54% 39.40 85 39.45 24 0.00
2024-01-23 6282 5010000 2634 199752550 39.45 40.15 39.45 40.05 0.60 1.52% 40.00 101 40.05 18 0.00
2024-01-24 6282 4768000 2145 190845300 40.30 40.50 39.85 39.85 0.20 -0.5% 39.85 39 39.90 10 0.00
2024-01-25 6282 3494000 1899 138055950 39.95 40.00 39.30 39.35 0.50 -1.25% 39.30 128 39.35 35 0.00
2024-01-26 6282 2940000 1565 115043700 39.40 39.60 38.90 38.90 0.45 -1.14% 38.90 30 38.95 9 0.00
2024-01-29 6282 13540000 7092 547979200 39.05 41.40 39.05 40.65 1.75 4.5% 40.60 97 40.65 62 0.00
2024-01-30 6282 18543000 8994 762623100 40.80 41.95 40.30 40.50 0.15 -0.37% 40.50 86 40.55 13 0.00
2024-01-31 6282 10890000 5422 446466950 40.45 41.35 40.30 40.80 0.30 0.74% 40.75 121 40.80 101 0.00
2024-02-01 6282 33682000 15615 1414024900 41.35 42.60 41.20 42.00 1.20 2.94% 41.95 74 42.00 12 0.00
2024-02-02 6282 14259000 6603 595242300 42.10 42.45 41.30 41.35 0.65 -1.55% 41.30 310 41.35 142 0.00
2024-02-05 6282 11449000 5432 474536000 41.40 42.00 40.55 41.70 0.35 0.85% 41.70 26 41.75 216 0.00
2024-02-15 6282 20295000 9555 850897950 41.25 43.00 40.55 42.20 0.50 1.2% 42.20 47 42.25 211 0.00
2024-02-16 6282 33448000 15174 1453395750 42.35 44.20 42.35 43.55 1.35 3.2% 43.55 34 43.60 266 0.00
2024-02-19 6282 29836000 14009 1302593600 43.55 44.25 42.65 43.85 0.30 0.69% 43.85 81 43.90 32 0.00
2024-02-20 6282 47299000 20504 2071432900 45.00 45.60 42.55 42.85 1.00 -2.28% 42.85 535 42.90 50 0.00
2024-02-21 6282 39317000 19751 1657290350 43.50 43.80 41.35 41.45 1.40 -3.27% 41.45 320 41.50 48 0.00
2024-02-22 6282 12470000 6449 517687250 41.65 42.10 41.05 41.50 0.05 0.12% 41.50 75 41.55 13 0.00
2024-02-23 6282 15929000 8769 653319750 41.70 41.80 40.55 40.55 0.95 -2.29% 40.55 223 40.60 22 0.00
2024-02-26 6282 7232000 4359 294401450 40.55 41.15 40.40 40.60 0.05 0.12% 40.55 250 40.60 150 0.00
2024-02-27 6282 12764000 7062 510692350 40.90 41.00 39.50 39.50 1.10 -2.71% 39.50 657 39.55 18 0.00
2024-02-29 6282 31463000 15010 1314959550 39.80 42.80 39.75 42.60 3.10 7.85% 42.55 43 42.60 84 0.00
2024-03-01 6282 17307000 8431 733501700 42.60 42.95 42.00 42.25 0.35 -0.82% 42.20 74 42.25 9 0.00
2024-03-04 6282 9879000 5466 415235350 42.75 42.90 41.70 41.80 0.45 -1.07% 41.80 41 41.85 53 0.00
2024-03-05 6282 6995000 3471 291749250 42.20 42.20 41.35 41.60 0.20 -0.48% 41.60 124 41.65 15 0.00
2024-03-06 6282 6818000 3631 282587850 41.60 41.90 41.00 41.10 0.50 -1.2% 41.05 130 41.10 16 0.00
2024-03-07 6282 11188000 6233 451087650 41.25 41.25 40.00 40.00 1.10 -2.68% 40.00 585 40.05 34 0.00
2024-03-08 6282 8297000 4644 330515850 40.10 40.40 39.40 39.85 0.15 -0.37% 39.85 69 39.90 44 0.00
2024-03-11 6282 3653000 2091 145916150 39.50 40.20 39.50 40.00 0.15 0.38% 39.95 6 40.00 21 0.00
2024-03-12 6282 3859000 2074 155750350 40.15 40.65 40.05 40.30 0.30 0.75% 40.30 14 40.35 48 0.00
2024-03-13 6282 11195000 6079 441167400 40.35 40.50 39.00 39.05 1.25 -3.1% 39.05 115 39.10 4 0.00
2024-03-14 6282 4316000 2494 169362200 39.10 39.50 38.90 39.20 0.15 0.38% 39.15 117 39.20 1 784.00
2024-03-15 6282 4594000 1770 181310450 39.00 39.80 39.00 39.80 0.60 1.53% 39.50 6 39.80 31 796.00
2024-03-18 6282 3861000 2098 152400650 39.45 39.75 39.30 39.65 0.15 -0.38% 39.65 49 39.70 59 793.00
2024-03-19 6282 6657000 3152 266128050 39.80 40.30 39.70 39.80 0.15 0.38% 39.80 115 39.90 1 796.00
2024-03-20 6282 4939000 2645 196771350 40.40 40.40 39.65 39.65 0.15 -0.38% 39.65 33 39.70 1 793.00
2024-03-21 6282 6052000 3050 242935350 39.80 40.40 39.80 40.30 0.65 1.64% 40.25 86 40.30 54 806.00
2024-03-22 6282 6779000 3842 273627600 40.75 40.80 40.05 40.20 0.10 -0.25% 40.20 59 40.25 14 804.00
2024-03-25 6282 4987000 2875 199572150 40.30 40.40 39.70 39.90 0.30 -0.75% 39.90 18 39.95 7 798.00
2024-03-26 6282 6231000 3309 245743700 39.75 40.15 39.10 39.15 0.75 -1.88% 39.15 113 39.20 13 783.00
2024-03-27 6282 5795000 3371 226661900 39.20 39.55 38.85 39.00 0.15 -0.38% 39.00 34 39.05 22 780.00
2024-03-28 6282 5215000 2768 203269700 39.00 39.25 38.85 38.90 0.10 -0.26% 38.90 31 38.95 12 778.00
2024-03-29 6282 4875000 2586 189306300 39.10 39.20 38.70 38.75 0.15 -0.39% 38.75 49 38.80 126 775.00
2024-04-01 6282 4333000 2082 170380750 38.85 39.60 38.85 39.40 0.65 1.68% 39.40 32 39.45 6 788.00
2024-04-02 6282 3911000 2123 152814350 39.65 39.70 38.90 39.10 0.30 -0.76% 39.05 58 39.10 26 782.00
2024-04-03 6282 2873000 1741 111758550 39.10 39.10 38.80 38.85 0.25 -0.64% 38.80 383 38.85 9 777.00
2024-04-08 6282 4527000 2641 174206500 38.90 39.00 38.30 38.50 0.35 -0.9% 38.45 140 38.50 14 770.00
2024-04-09 6282 3559000 2061 138213950 38.55 39.05 38.55 39.00 0.50 1.3% 39.00 15 39.05 41 780.00
2024-04-10 6282 3924000 2145 154154750 39.25 39.55 39.00 39.20 0.20 0.51% 39.15 51 39.20 27 784.00
2024-04-11 6282 15029000 8051 603255950 39.70 40.55 39.60 40.25 1.05 2.68% 40.25 42 40.30 93 805.00
2024-04-12 6282 10241000 5452 412958900 40.85 40.85 39.85 40.45 0.20 0.5% 40.40 10 40.45 180 809.00
2024-04-15 6282 5354000 2768 214569400 40.25 40.65 39.85 39.90 0.55 -1.36% 39.90 83 39.95 17 798.00
2024-04-16 6282 7650000 4454 295932650 39.85 39.85 38.10 38.30 1.60 -4.01% 38.30 233 38.35 9 766.00
2024-04-17 6282 14876000 7518 599109350 38.55 40.95 38.55 40.75 2.45 6.4% 40.70 42 40.75 20 815.00
2024-04-18 6282 16806000 8987 686796300 40.90 41.50 40.35 40.40 0.35 -0.86% 40.40 64 40.45 4 808.00
2024-04-19 6282 12499662 7859 499018199 40.35 41.10 38.65 39.50 0.90 -2.23% 39.50 135 39.55 11 790.00
2024-04-22 6282 11268000 6154 452313200 40.15 40.90 39.35 39.35 0.15 -0.38% 39.35 45 39.40 21 787.00
2024-04-23 6282 6726000 3838 263395550 39.65 40.10 38.70 38.85 0.50 -1.27% 38.85 72 38.90 12 777.00
2024-04-24 6282 7762000 4261 310144450 39.30 40.45 39.30 40.40 1.55 3.99% 40.40 11 40.45 129 808.00
2024-04-25 6282 4490000 2574 179886350 40.45 40.45 39.80 39.85 0.55 -1.36% 39.85 20 39.90 19 797.00