南紡(1440)每日收盤價分析
彰化一整天的股票觀查
今年
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 |
11 月 | 10.65 0 0% | 10.50 -0.15 -1.41% | 9.85 -0.65 -6.19% | 10.00 0.15 1.52% | 10.10 0.1 1% | 10.30 0.2 1.98% | 10.30 0 0% | 9.90 -0.4 -3.88% | 10.23 | |||||||||||||||||||||||
12 月 | 10.40 0.5 5.05% | 10.65 0.25 2.4% | 10.35 -0.3 -2.82% | 10.00 -0.35 -3.38% | 10.15 0.15 1.5% | 10.10 -0.05 -0.49% | 9.86 -0.24 -2.38% | 10.00 0.14 1.42% | 9.85 -0.15 -1.5% | 10.00 0.15 1.52% | 9.90 -0.1 -1% | 9.89 -0.01 -0.1% | 9.40 -0.49 -4.95% | 9.42 0.02 0.21% | 10.05 0.63 6.69% | 9.88 -0.17 -1.69% | 10.30 0.42 4.25% | 10.20 -0.1 -0.97% | 10.25 0.05 0.49% | 10.15 -0.1 -0.98% | 10.35 0.2 1.97% | 10.20 -0.15 -1.45% | 10.05 |
說明:最高漲幅:6.69%最低跌幅:-6.19% 最高價:10.65最低價:9.40平均價:10.1,灰色底表示週末,漲16天(3.8)元,跌18天(-4.3)元,平盤2天
7%=1,5%=2,4%=1,2%=7,1%=3,0%=4,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=3,-6%=6,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-11-21 | 1440 | 10811829 | 2532 | 116314859 | 11.30 | 11.30 | 10.65 | 10.65 | 0.75 | 0% | 0.00 | 0 | 10.65 | 280 | 16.64 |
2011-11-22 | 1440 | 3758081 | 1543 | 39891034 | 10.65 | 10.80 | 10.45 | 10.50 | 0.15 | -1.41% | 10.50 | 129 | 10.55 | 73 | 16.41 |
2011-11-23 | 1440 | 6878654 | 2219 | 69272016 | 10.40 | 10.40 | 9.83 | 9.85 | 0.65 | -6.19% | 9.85 | 70 | 9.86 | 17 | 15.39 |
2011-11-24 | 1440 | 3948100 | 1419 | 39726115 | 9.83 | 10.25 | 9.83 | 10.00 | 0.15 | 1.52% | 10.00 | 183 | 10.10 | 129 | 15.63 |
2011-11-25 | 1440 | 2728588 | 754 | 27499734 | 10.05 | 10.25 | 9.98 | 10.10 | 0.10 | 1% | 10.05 | 35 | 10.10 | 11 | 15.78 |
2011-11-28 | 1440 | 2359465 | 940 | 24594383 | 10.30 | 10.60 | 10.30 | 10.30 | 0.20 | 1.98% | 10.30 | 237 | 10.35 | 4 | 16.09 |
2011-11-29 | 1440 | 5790998 | 2247 | 59473073 | 10.50 | 10.55 | 10.15 | 10.30 | 0.00 | 0% | 10.25 | 1023 | 10.30 | 166 | 16.09 |
2011-11-30 | 1440 | 56046620 | 6962 | 558670011 | 10.20 | 10.50 | 9.81 | 9.90 | 0.40 | -3.88% | 9.90 | 97 | 9.91 | 3 | 15.47 |
2011-12-01 | 1440 | 20762872 | 5382 | 214191666 | 10.25 | 10.55 | 10.10 | 10.40 | 0.50 | 5.05% | 10.40 | 75 | 10.45 | 69 | 16.25 |
2011-12-02 | 1440 | 9439960 | 2508 | 99863964 | 10.35 | 10.70 | 10.30 | 10.65 | 0.25 | 2.4% | 10.60 | 376 | 10.65 | 166 | 16.64 |
2011-12-05 | 1440 | 3655673 | 1145 | 38434747 | 10.70 | 10.75 | 10.35 | 10.35 | 0.30 | -2.82% | 10.35 | 284 | 10.40 | 57 | 16.17 |
2011-12-06 | 1440 | 4984030 | 1404 | 50357850 | 10.35 | 10.40 | 9.98 | 10.00 | 0.35 | -3.38% | 10.00 | 291 | 10.05 | 12 | 15.63 |
2011-12-07 | 1440 | 3289222 | 891 | 33505798 | 10.25 | 10.25 | 10.10 | 10.15 | 0.15 | 1.5% | 10.15 | 85 | 10.20 | 285 | 15.86 |
2011-12-08 | 1440 | 2537700 | 786 | 25474780 | 10.10 | 10.15 | 9.96 | 10.10 | 0.05 | -0.49% | 10.05 | 47 | 10.10 | 363 | 15.78 |
2011-12-09 | 1440 | 5560628 | 1812 | 55097662 | 9.82 | 9.98 | 9.82 | 9.86 | 0.24 | -2.38% | 9.86 | 139 | 9.88 | 2 | 15.41 |
2011-12-12 | 1440 | 1504345 | 423 | 15065339 | 10.00 | 10.10 | 9.99 | 10.00 | 0.14 | 1.42% | 10.00 | 263 | 10.05 | 105 | 15.63 |
2011-12-13 | 1440 | 1680676 | 667 | 16580819 | 9.88 | 9.95 | 9.84 | 9.85 | 0.15 | -1.5% | 9.84 | 70 | 9.85 | 87 | 15.39 |
2011-12-14 | 1440 | 1504188 | 540 | 14920990 | 9.82 | 10.05 | 9.79 | 10.00 | 0.15 | 1.52% | 9.98 | 3 | 10.00 | 200 | 15.63 |
2011-12-15 | 1440 | 1292742 | 590 | 12811200 | 9.90 | 9.97 | 9.88 | 9.90 | 0.10 | -1% | 9.90 | 41 | 9.91 | 2 | 15.47 |
2011-12-16 | 1440 | 1046151 | 302 | 10376078 | 9.90 | 9.95 | 9.86 | 9.89 | 0.01 | -0.1% | 9.88 | 8 | 9.89 | 102 | 15.45 |
2011-12-19 | 1440 | 4305376 | 968 | 41103681 | 9.84 | 9.84 | 9.30 | 9.40 | 0.49 | -4.95% | 9.37 | 2 | 9.40 | 94 | 14.69 |
2011-12-20 | 1440 | 1144349 | 420 | 10786044 | 9.30 | 9.49 | 9.30 | 9.42 | 0.02 | 0.21% | 9.42 | 50 | 9.45 | 6 | 14.72 |
2011-12-21 | 1440 | 3451177 | 902 | 34394140 | 9.70 | 10.05 | 9.70 | 10.05 | 0.63 | 6.69% | 10.00 | 273 | 10.05 | 735 | 15.70 |
2011-12-22 | 1440 | 1536654 | 1525 | 15255403 | 10.05 | 10.05 | 9.86 | 9.88 | 0.17 | -1.69% | 9.87 | 166 | 9.93 | 108 | 15.44 |
2011-12-23 | 1440 | 4858351 | 1023 | 49793585 | 9.94 | 10.45 | 9.94 | 10.30 | 0.42 | 4.25% | 10.30 | 173 | 10.35 | 16 | 16.09 |
2011-12-26 | 1440 | 1883950 | 380 | 19408435 | 10.35 | 10.45 | 10.15 | 10.20 | 0.10 | -0.97% | 10.20 | 20 | 10.25 | 168 | 15.94 |
2011-12-27 | 1440 | 1254510 | 306 | 12771722 | 10.35 | 10.35 | 10.10 | 10.25 | 0.05 | 0.49% | 10.20 | 165 | 10.25 | 29 | 16.02 |
2011-12-28 | 1440 | 1312599 | 399 | 13420828 | 10.25 | 10.35 | 10.15 | 10.15 | 0.10 | -0.98% | 10.15 | 62 | 10.20 | 36 | 15.86 |
2011-12-29 | 1440 | 1755744 | 442 | 17964360 | 10.05 | 10.40 | 10.00 | 10.35 | 0.20 | 1.97% | 10.30 | 14 | 10.35 | 310 | 16.17 |
2011-12-30 | 1440 | 1903131 | 604 | 19536928 | 10.40 | 10.40 | 10.10 | 10.20 | 0.15 | -1.45% | 10.15 | 318 | 10.20 | 153 | 15.94 |