南電(8046)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 2017 2016 2015 2014 2013 2012 2011
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 | 133.00 0 0% | 129.00 -4 -3.01% | 139.00 10 7.75% | 135.50 -3.5 -2.52% | 132.00 -3.5 -2.58% | 128.00 -4 -3.03% | 127.50 -0.5 -0.39% | 122.00 -5.5 -4.31% | 126.00 4 3.28% | 130.50 4.5 3.57% | 138.00 7.5 5.75% | 133.00 -5 -3.62% | 132.00 -1 -0.75% | 132.00 0 0% | 136.00 4 3.03% | 130.15 | ||||||||||||||||
2 月 | 127.50 -8.5 -6.25% | 129.50 2 1.57% | 127.00 -2.5 -1.93% | 135.00 8 6.3% | 136.00 1 0.74% | 137.00 1 0.74% | 133.50 -3.5 -2.55% | 127.50 -6 -4.49% | 133.00 5.5 4.31% | 132.50 -0.5 -0.38% | 132.50 0 0% | 139.50 7 5.28% | 132.86 |
說明:最高漲幅:7.75%最低跌幅:-6.25% 最高價:139.50最低價:122.00平均價:131.07,灰色底表示週末,漲13天(65.5)元,跌24天(-131)元,平盤4天
8%=2,6%=2,5%=1,4%=2,3%=2,2%=1,1%=3,0%=4,-0%=1,-1%=2,-2%=2,-3%=4,-4%=5,-5%=10,
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 | 8046 | 7074088 | 6092 | 934961077 | 129.00 | 135.00 | 128.00 | 133.00 | 2.50 | 0% | 133.00 | 3 | 133.50 | 77 | 99.25 |
2025-01-03 | 8046 | 3021254 | 2973 | 394778307 | 132.00 | 132.50 | 129.00 | 129.00 | 4.00 | -3.01% | 129.00 | 71 | 129.50 | 8 | 96.27 |
2025-01-06 | 8046 | 7725202 | 7361 | 1055596598 | 131.00 | 140.00 | 129.00 | 139.00 | 10.00 | 7.75% | 138.50 | 68 | 139.00 | 88 | 103.73 |
2025-01-07 | 8046 | 4654019 | 6346 | 638467004 | 138.50 | 139.50 | 135.50 | 135.50 | 3.50 | -2.52% | 135.50 | 76 | 136.00 | 46 | 101.12 |
2025-01-08 | 8046 | 2350335 | 3178 | 313883043 | 133.50 | 136.00 | 132.00 | 132.00 | 3.50 | -2.58% | 131.50 | 72 | 132.00 | 2 | 98.51 |
2025-01-09 | 8046 | 3177528 | 2863 | 410529628 | 129.50 | 131.50 | 127.50 | 128.00 | 4.00 | -3.03% | 127.50 | 91 | 128.00 | 8 | 95.52 |
2025-01-10 | 8046 | 1111920 | 1157 | 143001068 | 127.50 | 130.00 | 127.50 | 127.50 | 0.50 | -0.39% | 127.50 | 55 | 128.50 | 11 | 95.15 |
2025-01-13 | 8046 | 2837885 | 2470 | 348897833 | 126.50 | 126.50 | 121.00 | 122.00 | 5.50 | -4.31% | 122.00 | 36 | 122.50 | 39 | 91.04 |
2025-01-14 | 8046 | 1668833 | 1461 | 207600232 | 123.00 | 127.00 | 122.50 | 126.00 | 4.00 | 3.28% | 126.00 | 23 | 126.50 | 18 | 94.03 |
2025-01-15 | 8046 | 3787422 | 3224 | 492137763 | 125.50 | 132.00 | 125.50 | 130.50 | 4.50 | 3.57% | 130.50 | 44 | 131.00 | 9 | 97.39 |
2025-01-16 | 8046 | 6888627 | 6021 | 945152723 | 133.00 | 141.00 | 132.00 | 138.00 | 7.50 | 5.75% | 137.50 | 30 | 138.00 | 14 | 102.99 |
2025-01-17 | 8046 | 3010819 | 6315 | 403693430 | 136.00 | 137.00 | 132.50 | 133.00 | 5.00 | -3.62% | 132.50 | 75 | 133.00 | 18 | 99.25 |
2025-01-20 | 8046 | 2179251 | 3644 | 288126798 | 134.00 | 135.00 | 130.50 | 132.00 | 1.00 | -0.75% | 131.50 | 3 | 132.00 | 36 | 98.51 |
2025-01-21 | 8046 | 1686029 | 1520 | 221460761 | 132.00 | 132.50 | 130.50 | 132.00 | 0.00 | 0% | 131.00 | 5 | 132.00 | 66 | 98.51 |
2025-01-22 | 8046 | 4173111 | 3441 | 564562870 | 132.50 | 138.50 | 131.00 | 136.00 | 4.00 | 3.03% | 135.50 | 27 | 136.00 | 7 | 101.49 |
2025-02-03 | 8046 | 3413880 | 3484 | 435964217 | 132.00 | 134.00 | 123.50 | 127.50 | 8.50 | -6.25% | 127.00 | 12 | 127.50 | 63 | 95.15 |
2025-02-04 | 8046 | 2811329 | 2525 | 358035976 | 128.50 | 130.00 | 123.50 | 129.50 | 2.00 | 1.57% | 129.00 | 23 | 129.50 | 6 | 96.64 |
2025-02-05 | 8046 | 2939693 | 2548 | 377570334 | 130.50 | 132.00 | 127.00 | 127.00 | 2.50 | -1.93% | 127.00 | 153 | 127.50 | 6 | 94.78 |
2025-02-06 | 8046 | 4159475 | 3827 | 549528181 | 129.00 | 135.50 | 127.50 | 135.00 | 8.00 | 6.3% | 134.50 | 46 | 135.00 | 50 | 100.75 |
2025-02-07 | 8046 | 3039803 | 4568 | 410171711 | 134.50 | 136.50 | 132.50 | 136.00 | 1.00 | 0.74% | 135.50 | 6 | 136.00 | 4 | 101.49 |
2025-02-10 | 8046 | 2395271 | 2323 | 324999390 | 135.00 | 137.50 | 133.50 | 137.00 | 1.00 | 0.74% | 137.00 | 5 | 137.50 | 84 | 102.24 |
2025-02-11 | 8046 | 2425148 | 2356 | 327622765 | 138.00 | 138.50 | 132.50 | 133.50 | 3.50 | -2.55% | 133.00 | 70 | 133.50 | 12 | 99.63 |
2025-02-12 | 8046 | 4635127 | 5058 | 603466677 | 134.50 | 135.00 | 127.50 | 127.50 | 6.00 | -4.49% | 127.50 | 91 | 128.00 | 3 | 95.15 |
2025-02-13 | 8046 | 3149109 | 2533 | 414249936 | 129.00 | 133.00 | 128.00 | 133.00 | 5.50 | 4.31% | 132.50 | 9 | 133.00 | 107 | 99.25 |
2025-02-14 | 8046 | 2168887 | 1983 | 288685141 | 134.00 | 135.00 | 131.50 | 132.50 | 0.50 | -0.38% | 132.00 | 127 | 132.50 | 3 | 98.88 |
2025-02-17 | 8046 | 4312910 | 4001 | 576180006 | 133.50 | 137.00 | 131.00 | 132.50 | 0.00 | 0% | 132.50 | 9 | 133.00 | 6 | 98.88 |
2025-02-18 | 8046 | 5039887 | 4755 | 692413857 | 134.00 | 140.00 | 132.00 | 139.50 | 7.00 | 5.28% | 139.50 | 38 | 140.00 | 225 | 104.10 |