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
12345678910111213141516171819202122232425262728293031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,

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 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