寶成(9904)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12345678910111213141516171819202122232425262728293031當月平均
1 月　37.80
0
0%		37.10
-0.7
-1.85%		 　37.50
0.4
1.08%		37.15
-0.35
-0.93%		37.50
0.35
0.94%		35.80
-1.7
-4.53%		35.55
-0.25
-0.7%		 　35.20
-0.35
-0.98%		35.00
-0.2
-0.57%		35.40
0.4
1.14%		36.05
0.65
1.84%		36.20
0.15
0.42%		 　36.35
0.15
0.41%		36.15
-0.2
-0.55%		36.65
0.5
1.38%		 36.27
2 月　　36.10
-0.55
-1.5%		36.35
0.25
0.69%		36.75
0.4
1.1%		37.55
0.8
2.18%		37.30
-0.25
-0.67%		 　37.15
-0.15
-0.4%		37.75
0.6
1.62%		37.00
-0.75
-1.99%		36.95
-0.05
-0.14%		37.15
0.2
0.54%		 　37.55
0.4
1.08%		37.55
0
0%		37.50
-0.05
-0.13%		37.60
0.1
0.27%		38.10
0.5
1.33%		 　38.65
0.55
1.44%		38.65
0
0%		38.70
0.05
0.13%		38.40
-0.3
-0.78%		 37.63
3 月　　38.10
-0.3
-0.78%		38.80
0.7
1.84%		38.85
0.05
0.13%		38.30
-0.55
-1.42%		38.30
0
0%		 　38.10
-0.2
-0.52%		36.45
-1.65
-4.33%		36.80
0.35
0.96%		35.70
-1.1
-2.99%		35.90
0.2
0.56%		 　36.05
0.15
0.42%		36.80
0.75
2.08%		36.15
-0.65
-1.77%		36.40
0.25
0.69%		35.85
-0.55
-1.51%		 　35.80
-0.05
-0.14%		35.45
-0.35
-0.98%		36.60
1.15
3.24%		36.20
-0.4
-1.09%		35.75
-0.45
-1.24%		 35.30
-0.45
-1.26%		36.62
4 月34.95
-0.35
-0.99%		35.25
0.3
0.86%		 　　　31.75
-3.5
-9.93%		28.60
-3.15
-9.92%		26.90
-1.7
-5.94%		29.55
2.65
9.85%		30.30
0.75
2.54%		 　30.60
0.3
0.99%		31.55
0.95
3.1%		30.65
-0.9
-2.85%		30.70
0.05
0.16%		30.60
-0.1
-0.33%		 　30.05
-0.55
-1.8%		30.55
0.5
1.66%		31.35
0.8
2.62%		31.30
-0.05
-0.16%		31.40
0.1
0.32%		 　31.55
0.15
0.48%		32.70
1.15
3.65%		32.75
0.05
0.15%		 31.18
5 月　32.60
-0.15
-0.46%		 　31.30
-1.3
-3.99%		31.85
0.55
1.76%		32.50
0.65
2.04%		32.70
0.2
0.62%		33.10
0.4
1.22%		 　33.45
0.35
1.06%		33.15
-0.3
-0.9%		33.50
0.35
1.06%		32.95
-0.55
-1.64%		33.00
0.05
0.15%		 　31.60
-1.4
-4.24%		31.00
-0.6
-1.9%		31.45
0.45
1.45%		30.75
-0.7
-2.23%		30.75
0
0%		 　31.50
0.75
2.44%		31.40
-0.1
-0.32%		31.75
0.35
1.11%		31.20
-0.55
-1.73%		 31.95
6 月　30.65
-0.55
-1.76%		30.40
-0.25
-0.82%		30.35
-0.05
-0.16%		30.65
0.3
0.99%		30.65
0
0%		 　30.90
0.25
0.82%		30.85
-0.05
-0.16%		30.85
0
0%		31.10
0.25
0.81%		　　　　　　　　　　　　　　　　　　　30.73

說明:最高漲幅:9.85%最低跌幅:-9.93% 最高價:38.85最低價:26.90平均價:34.48,灰色底表示週末,漲60天(26.15)元,跌73天(-45.2)元,平盤7天
10%=1,4%=1,3%=4,2%=10,1%=30,0%=21,-0%=1,-1%=1,-2%=2,-3%=3,-4%=5,-5%=13,-6%=23,-7%=25,

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 9904 24330450 6833 915300097 37.10 38.05 37.05 37.80 0.90 0% 37.70 93 37.80 62 8.06
2025-01-03 9904 13727398 5424 511550816 37.90 37.90 36.95 37.10 0.70 -1.85% 37.05 37 37.10 71 7.91
2025-01-06 9904 11982117 6023 447936500 37.15 37.70 37.10 37.50 0.40 1.08% 37.45 17 37.50 190 8.00
2025-01-07 9904 10922590 5540 408293907 37.70 37.90 37.15 37.15 0.35 -0.93% 37.15 230 37.20 16 7.92
2025-01-08 9904 9503411 3447 354764136 37.35 37.55 37.10 37.50 0.35 0.94% 37.45 47 37.50 218 8.00
2025-01-09 9904 15012094 6960 544498082 37.30 37.30 35.65 35.80 1.70 -4.53% 35.80 18 35.85 132 7.63
2025-01-10 9904 19928584 6513 709006747 35.50 36.05 35.30 35.55 0.25 -0.7% 35.55 13 35.60 136 7.58
2025-01-13 9904 11078209 4856 391809327 35.85 36.20 35.10 35.20 0.35 -0.98% 35.20 168 35.25 117 7.51
2025-01-14 9904 13466792 5452 472616214 35.35 35.55 34.90 35.00 0.20 -0.57% 35.00 71 35.05 119 7.46
2025-01-15 9904 15403558 6233 549171334 35.20 36.20 35.20 35.40 0.40 1.14% 35.40 185 35.50 7 7.55
2025-01-16 9904 12177055 4934 437548034 35.75 36.15 35.65 36.05 0.65 1.84% 36.00 4 36.05 143 7.69
2025-01-17 9904 7885984 3534 286576587 36.05 36.55 36.00 36.20 0.15 0.42% 36.20 24 36.25 4 7.72
2025-01-20 9904 3969661 2077 144133655 36.50 36.50 36.15 36.35 0.15 0.41% 36.30 2 36.35 156 7.75
2025-01-21 9904 4568217 2048 164868092 36.35 36.45 35.95 36.15 0.20 -0.55% 36.10 7 36.15 237 7.71
2025-01-22 9904 10414184 3341 380577696 36.35 36.70 36.20 36.65 0.50 1.38% 36.65 4 36.70 62 7.81
2025-02-03 9904 9665106 3745 349759810 36.50 36.65 35.85 36.10 0.55 -1.5% 36.10 1 36.15 14 7.70
2025-02-04 9904 11755133 4817 430639044 36.30 37.15 36.20 36.35 0.25 0.69% 36.30 149 36.35 20 7.75
2025-02-05 9904 4838167 2277 178073569 36.75 37.00 36.45 36.75 0.40 1.1% 36.70 309 36.75 4 7.84
2025-02-06 9904 10915307 4556 408933235 36.95 37.60 36.95 37.55 0.80 2.18% 37.50 72 37.55 48 8.01
2025-02-07 9904 11178867 4818 419508792 37.65 37.95 37.20 37.30 0.25 -0.67% 37.30 99 37.35 20 7.95
2025-02-10 9904 6155733 3037 229074692 37.20 37.45 37.00 37.15 0.15 -0.4% 37.15 65 37.20 11 7.92
2025-02-11 9904 11231833 4622 422834742 37.90 38.15 37.35 37.75 0.60 1.62% 37.70 48 37.75 24 8.05
2025-02-12 9904 14537593 5954 540917543 37.75 37.85 37.00 37.00 0.75 -1.99% 37.00 14 37.05 5 7.89
2025-02-13 9904 9712290 4337 358907039 37.15 37.20 36.60 36.95 0.05 -0.14% 36.95 288 37.10 2 7.88
2025-02-14 9904 5623156 2665 208513842 37.10 37.25 36.85 37.15 0.20 0.54% 37.15 85 37.20 80 7.92
2025-02-17 9904 6732639 3640 253229761 37.30 37.80 37.30 37.55 0.40 1.08% 37.50 202 37.55 64 8.01
2025-02-18 9904 6356610 2682 238570309 37.65 37.70 37.30 37.55 0.00 0% 37.50 128 37.55 9 8.01
2025-02-19 9904 9359545 3669 352343637 37.60 37.90 37.45 37.50 0.05 -0.13% 37.50 110 37.55 108 8.00
2025-02-20 9904 11861708 4821 447411536 37.65 38.05 37.50 37.60 0.10 0.27% 37.60 25 37.65 1 8.02
2025-02-21 9904 12847249 5179 489182752 37.85 38.35 37.65 38.10 0.50 1.33% 38.05 145 38.10 119 8.12
2025-02-24 9904 18918765 8105 733157256 38.40 39.30 38.30 38.65 0.55 1.44% 38.65 56 38.70 357 8.24
2025-02-25 9904 12043989 4309 465001400 38.65 38.80 38.35 38.65 0.00 0% 38.65 9 38.70 36 8.24
2025-02-26 9904 11996390 6243 465609283 38.85 39.05 38.55 38.70 0.05 0.13% 38.70 221 38.75 1 8.25
2025-02-27 9904 15623898 7022 601274499 38.65 38.90 38.15 38.40 0.30 -0.78% 38.35 1 38.40 231 8.19
2025-03-03 9904 9396231 4470 357236697 38.30 38.30 37.85 38.10 0.30 -0.78% 38.05 3 38.10 29 8.12
2025-03-04 9904 12223502 4544 470481645 38.10 38.80 37.80 38.80 0.70 1.84% 38.75 121 38.80 197 8.27
2025-03-05 9904 8042915 4729 310893983 38.55 38.85 38.40 38.85 0.05 0.13% 38.80 84 38.85 86 8.28
2025-03-06 9904 10619229 5167 408261279 38.95 39.15 38.15 38.30 0.55 -1.42% 38.30 112 38.35 30 8.17
2025-03-07 9904 9231953 3688 353558252 38.40 38.50 38.10 38.30 0.00 0% 38.25 71 38.30 35 8.17
2025-03-10 9904 6234721 2776 237906634 38.40 38.40 38.05 38.10 0.20 -0.52% 38.10 310 38.15 5 8.12
2025-03-11 9904 23359821 9517 848311916 37.30 37.35 35.70 36.45 1.65 -4.33% 36.40 135 36.45 97 7.77
2025-03-12 9904 9663644 3923 354543389 36.35 37.00 36.35 36.80 0.35 0.96% 36.70 16 36.80 130 7.85
2025-03-13 9904 18478099 7353 668414510 37.05 37.05 35.70 35.70 1.10 -2.99% 35.70 174 35.75 2 7.61
2025-03-14 9904 7918530 4112 284396328 35.95 36.10 35.65 35.90 0.20 0.56% 35.90 241 35.95 23 6.60
2025-03-17 9904 10167225 4344 364711789 36.00 36.10 35.70 36.05 0.15 0.42% 36.00 26 36.05 361 6.63
2025-03-18 9904 11663888 5893 426823556 36.20 36.80 36.20 36.80 0.75 2.08% 36.70 31 36.80 431 6.76
2025-03-19 9904 9525244 4090 347959514 36.90 37.05 36.15 36.15 0.65 -1.77% 36.15 373 36.20 149 6.65
2025-03-20 9904 7373595 3179 267806522 36.50 36.50 36.10 36.40 0.25 0.69% 36.35 72 36.40 14 6.69
2025-03-21 9904 18841787 5269 677681083 36.45 36.45 35.85 35.85 0.55 -1.51% 35.85 910 35.90 15 6.59
2025-03-24 9904 6195177 3327 222444553 35.95 36.10 35.80 35.80 0.05 -0.14% 35.80 206 35.90 46 6.58
2025-03-25 9904 13305441 7462 471255690 36.05 36.10 35.05 35.45 0.35 -0.98% 35.40 8 35.45 21 6.52
2025-03-26 9904 18431892 8615 672906343 36.10 37.05 35.75 36.60 1.15 3.24% 36.55 4 36.60 451 6.73
2025-03-27 9904 7645145 3731 277059351 36.40 36.65 36.05 36.20 0.40 -1.09% 36.15 94 36.20 14 6.65
2025-03-28 9904 8646840 3483 308553529 36.25 36.25 35.45 35.75 0.45 -1.24% 35.70 10 35.75 2 6.57
2025-03-31 9904 16991855 5433 595105592 35.05 35.40 34.60 35.30 0.45 -1.26% 35.25 145 35.30 233 6.49
2025-04-01 9904 10734817 5054 375781370 35.05 35.25 34.75 34.95 0.35 -0.99% 34.95 261 35.00 1 6.42
2025-04-02 9904 5649888 3008 197978680 34.85 35.25 34.75 35.25 0.30 0.86% 35.20 9 35.25 79 6.48
2025-04-07 9904 2604334 1310 82687581 31.75 31.75 31.75 31.75 3.50 -9.93% 0.00 0 31.75 22004 5.84
2025-04-08 9904 29840346 7888 858502348 28.60 29.80 28.60 28.60 3.15 -9.92% 0.00 0 28.60 1397 5.26
2025-04-09 9904 30779125 11666 839337880 27.20 28.50 26.20 26.90 1.70 -5.94% 26.90 125 26.95 2 4.94
2025-04-10 9904 4013299 1259 118592936 29.55 29.55 29.55 29.55 2.65 9.85% 29.55 2848 0.00 0 5.43
2025-04-11 9904 19464891 7699 577314702 27.60 30.30 27.60 30.30 0.75 2.54% 30.25 6 30.30 191 5.57
2025-04-14 9904 13341279 5783 408682022 30.30 31.10 30.15 30.60 0.30 0.99% 30.60 66 30.65 82 5.62
2025-04-15 9904 15712024 7639 491962751 30.60 31.65 30.50 31.55 0.95 3.1% 31.50 1 31.55 161 5.80
2025-04-16 9904 9491774 4231 291482484 31.25 31.35 30.50 30.65 0.90 -2.85% 30.60 164 30.65 33 5.63
2025-04-17 9904 5602896 2563 171748096 30.75 30.95 30.30 30.70 0.05 0.16% 30.65 1 30.70 124 5.64
2025-04-18 9904 7119371 2553 218657270 30.95 31.00 30.60 30.60 0.10 -0.33% 30.60 192 30.65 5 5.62
2025-04-21 9904 7482133 4800 226763486 30.75 30.80 30.05 30.05 0.55 -1.8% 30.05 52 30.10 7 5.52
2025-04-22 9904 7724357 3178 234195909 29.85 30.60 29.55 30.55 0.50 1.66% 30.50 48 30.55 34 5.62
2025-04-23 9904 7531871 3770 235557045 30.80 31.45 30.80 31.35 0.80 2.62% 31.25 41 31.35 37 5.76
2025-04-24 9904 6830343 4020 213204054 31.40 31.45 31.00 31.30 0.05 -0.16% 31.20 25 31.30 83 5.75
2025-04-25 9904 9735611 4742 307891558 31.50 32.00 31.40 31.40 0.10 0.32% 31.40 63 31.45 84 5.77
2025-04-28 9904 6368332 3177 201849425 31.60 31.95 31.50 31.55 0.15 0.48% 31.55 3 31.60 5 5.80
2025-04-29 9904 12141509 5035 395493215 31.80 32.85 31.65 32.70 1.15 3.65% 32.65 64 32.70 28 6.01
2025-04-30 9904 8827791 3083 287113569 32.40 32.75 32.20 32.75 0.05 0.15% 32.70 3 32.75 88 6.02
2025-05-02 9904 6999293 2988 228546516 32.75 32.90 32.35 32.60 0.15 -0.46% 32.60 46 32.65 117 5.99
2025-05-05 9904 10621517 4939 335419434 32.60 32.60 31.20 31.30 1.30 -3.99% 31.30 105 31.35 177 5.75
2025-05-06 9904 8144200 3466 258697442 31.70 31.95 31.20 31.85 0.55 1.76% 31.80 27 31.85 42 5.85
2025-05-07 9904 9158026 3559 296518552 32.10 32.60 32.00 32.50 0.65 2.04% 32.45 1 32.50 128 5.97
2025-05-08 9904 5570245 2870 183064090 32.65 33.20 32.60 32.70 0.20 0.62% 32.70 27 32.75 84 6.01
2025-05-09 9904 5656716 3288 187014538 32.50 33.30 32.45 33.10 0.40 1.22% 33.10 20 33.15 66 6.08
2025-05-12 9904 4264565 2437 142892357 33.30 33.65 33.05 33.45 0.35 1.06% 33.45 72 33.50 1 6.15
2025-05-13 9904 6745070 3859 225169223 33.60 33.90 33.05 33.15 0.30 -0.9% 33.15 132 33.20 3 6.09
2025-05-14 9904 6126097 3536 205358909 33.75 33.85 33.20 33.50 0.35 1.06% 33.45 18 33.50 18 6.16
2025-05-15 9904 9194326 4332 303202082 33.50 33.55 32.70 32.95 0.55 -1.64% 32.95 122 33.00 88 6.49
2025-05-16 9904 7162537 4126 237287203 33.10 33.40 32.85 33.00 0.05 0.15% 33.00 73 33.05 5 6.50
2025-05-19 9904 16303483 7857 518934768 33.00 33.05 31.60 31.60 1.40 -4.24% 31.60 205 31.65 28 6.22
2025-05-20 9904 22262269 8852 687495217 32.05 32.10 30.55 31.00 0.60 -1.9% 31.00 85 31.05 159 6.10
2025-05-21 9904 14263950 5545 446364176 31.00 31.55 30.95 31.45 0.45 1.45% 31.45 82 31.50 9 6.19
2025-05-22 9904 24993666 10368 766049813 31.00 31.20 30.40 30.75 0.70 -2.23% 30.70 248 30.75 30 6.05
2025-05-23 9904 15358576 6481 475371432 31.00 31.15 30.65 30.75 0.00 0% 30.75 13 30.80 1 6.05
2025-05-26 9904 16934488 7565 533406863 30.95 31.80 30.90 31.50 0.75 2.44% 31.45 123 31.50 44 6.20
2025-05-27 9904 10451352 4315 329335164 31.55 31.85 31.25 31.40 0.10 -0.32% 31.40 17 31.45 91 6.18
2025-05-28 9904 11918388 4270 377389433 31.75 31.95 31.30 31.75 0.35 1.11% 31.70 40 31.75 215 6.25
2025-05-29 9904 24609910 6488 770212107 32.00 32.00 31.15 31.20 0.55 -1.73% 31.20 198 31.25 145 6.14
2025-06-02 9904 12561085 5431 384416690 30.95 31.10 30.35 30.65 0.55 -1.76% 30.60 8 30.65 220 6.03
2025-06-03 9904 8229649 4121 251092198 30.95 31.00 30.30 30.40 0.25 -0.82% 30.40 366 30.45 12 5.98
2025-06-04 9904 14744982 5126 450423794 30.75 31.10 30.35 30.35 0.05 -0.16% 30.35 243 30.40 2 5.97
2025-06-05 9904 11894492 4182 366577450 30.40 31.10 30.40 30.65 0.30 0.99% 30.65 8 30.80 67 6.03
2025-06-06 9904 10543361 4245 325060669 30.70 31.15 30.65 30.65 0.00 0% 30.65 380 30.70 16 6.03
2025-06-09 9904 18651926 7119 579505246 31.10 31.60 30.80 30.90 0.25 0.82% 30.90 259 30.95 57 6.08
2025-06-10 9904 14901819 5426 462323568 31.00 31.25 30.80 30.85 0.05 -0.16% 30.85 223 30.90 95 6.07
2025-06-11 9904 11977165 5020 370020778 30.95 31.20 30.70 30.85 0.00 0% 30.85 390 30.95 31 6.07
2025-06-12 9904 9775951 4684 303251387 31.00 31.20 30.80 31.10 0.25 0.81% 31.05 2 31.10 10 6.12