復盛應用(6670)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018
12345678910111213141516171819202122232425262728293031當月平均
1 月 320.50
0
0%
317.50
-3
-0.94%
 328.00
10.5
3.31%
328.50
0.5
0.15%
332.00
3.5
1.07%
330.00
-2
-0.6%
334.50
4.5
1.36%
 330.00
-4.5
-1.35%
323.00
-7
-2.12%
326.00
3
0.93%
326.00
0
0%
324.00
-2
-0.61%
 324.00
0
0%
326.50
2.5
0.77%
328.50
2
0.61%
325.65
2 月  323.50
-5
-1.52%
317.50
-6
-1.85%
324.00
6.5
2.05%
326.50
2.5
0.77%
331.00
4.5
1.38%
 334.00
3
0.91%
335.50
1.5
0.45%
350.00
14.5
4.32%
344.00
-6
-1.71%
343.50
-0.5
-0.15%
 337.50
-6
-1.75%
341.50
4
1.19%
             334.29

說明:最高漲幅:4.32%最低跌幅:-2.12% 最高價:350.00最低價:317.50平均價:328.6,灰色底表示週末,漲16天(76.5)元,跌21天(-97.5)元,平盤4天
4%=1,3%=2,2%=1,1%=10,0%=6,-0%=1,-1%=5,-2%=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
2025-01-02 6670 340622 482 108578818 315.00 320.50 314.00 320.50 5.50 0% 319.00 3 320.50 6 13.49
2025-01-03 6670 283449 2656 89742660 321.00 321.00 313.50 317.50 3.00 -0.94% 315.50 1 317.50 2 13.37
2025-01-06 6670 710210 935 232262236 319.00 331.50 319.00 328.00 10.50 3.31% 327.00 10 328.00 6 13.81
2025-01-07 6670 422106 921 138377374 328.00 330.00 325.00 328.50 0.50 0.15% 328.00 3 328.50 3 13.83
2025-01-08 6670 782397 2025 258638221 332.00 334.00 326.50 332.00 3.50 1.07% 331.00 2 332.00 27 13.98
2025-01-09 6670 818076 3755 273307277 332.00 341.50 330.00 330.00 2.00 -0.6% 330.00 126 331.00 1 13.89
2025-01-10 6670 690526 1452 227653290 329.50 334.50 325.00 334.50 4.50 1.36% 332.00 2 334.50 4 14.08
2025-01-13 6670 1158396 3504 380276685 336.50 336.50 323.50 330.00 4.50 -1.35% 330.00 15 330.50 4 13.89
2025-01-14 6670 381382 567 123867056 330.00 330.00 322.00 323.00 7.00 -2.12% 323.00 23 324.50 1 13.60
2025-01-15 6670 310462 462 101585407 323.00 330.00 321.50 326.00 3.00 0.93% 326.00 12 326.50 1 13.73
2025-01-16 6670 205322 956 67230794 329.00 329.00 325.50 326.00 0.00 0% 325.50 2 328.00 2 13.73
2025-01-17 6670 133067 505 43398106 326.50 328.50 324.00 324.00 2.00 -0.61% 324.00 4 325.50 1 13.64
2025-01-20 6670 122147 237 39418759 324.50 324.50 321.00 324.00 0.00 0% 323.50 1 324.00 1 13.64
2025-01-21 6670 107716 232 35191431 323.00 329.00 323.00 326.50 2.50 0.77% 326.00 53 326.50 1 13.75
2025-01-22 6670 451729 894 148669970 328.00 330.50 326.50 328.50 2.00 0.61% 328.00 7 328.50 27 13.83
2025-02-03 6670 421580 1469 135761666 320.00 325.00 319.50 323.50 5.00 -1.52% 322.50 1 323.50 6 13.62
2025-02-04 6670 354537 772 113264384 323.00 326.00 317.50 317.50 6.00 -1.85% 317.00 18 317.50 1 13.37
2025-02-05 6670 406042 475 131072034 319.50 325.00 319.50 324.00 6.50 2.05% 323.50 3 324.50 4 13.64
2025-02-06 6670 336153 600 109812210 322.50 329.50 322.50 326.50 2.50 0.77% 326.50 3 327.50 1 13.75
2025-02-07 6670 557278 831 183694454 330.00 333.00 326.00 331.00 4.50 1.38% 330.50 1 331.00 1 13.94
2025-02-10 6670 879656 1069 295390042 340.00 346.50 329.00 334.00 3.00 0.91% 334.00 3 334.50 12 14.06
2025-02-11 6670 444503 587 149140150 338.00 338.50 332.00 335.50 1.50 0.45% 335.50 2 337.00 12 14.13
2025-02-12 6670 1009964 1251 348760285 333.50 350.00 333.50 350.00 14.50 4.32% 348.50 5 350.00 7 14.74
2025-02-13 6670 741363 1105 258075411 349.00 355.50 342.00 344.00 6.00 -1.71% 343.50 1 344.00 1 14.48
2025-02-14 6670 264250 361 90806371 344.00 346.00 341.00 343.50 0.50 -0.15% 343.00 2 343.50 2 14.46
2025-02-17 6670 576331 793 195416038 343.50 346.50 336.00 337.50 6.00 -1.75% 337.50 1 338.00 1 14.21
2025-02-18 6670 426514 537 143920676 337.50 342.00 333.00 341.50 4.00 1.19% 341.00 3 341.50 2 14.38