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
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 | 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,
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 |