千興(2025)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 | 4.29 0 0% | 4.03 -0.26 -6.06% | 3.95 -0.08 -1.99% | 3.98 0.03 0.76% | 3.92 -0.06 -1.51% | 3.95 0.03 0.77% | 3.99 0.04 1.01% | 3.90 -0.09 -2.26% | 4 | |||||||||||||||||||||||
| 12 月 | 4.06 0.16 4.1% | 4.09 0.03 0.74% | 4.06 -0.03 -0.73% | 3.93 -0.13 -3.2% | 3.93 0 0% | 3.84 -0.09 -2.29% | 3.95 0.11 2.86% | 3.97 0.02 0.51% | 3.86 -0.11 -2.77% | 3.93 0.07 1.81% | 3.80 -0.13 -3.31% | 3.78 -0.02 -0.53% | 3.52 -0.26 -6.88% | 3.45 -0.07 -1.99% | 3.60 0.15 4.35% | 3.85 0.25 6.94% | 4.09 0.24 6.23% | 4.09 0 0% | 4.01 -0.08 -1.96% | 3.97 -0.04 -1% | 3.99 0.02 0.5% | 3.99 0 0% | 3.9 |
說明:最高漲幅:6.94%最低跌幅:-6.88% 最高價:4.29最低價:3.45平均價:3.93,灰色底表示週末,漲15天(1.36)元,跌16天(-1.74)元,平盤5天
7%=1,6%=1,4%=3,3%=1,2%=1,1%=8,0%=5,-0%=1,-1%=2,-2%=3,-3%=4,-4%=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 | 2025 | 693000 | 154 | 2981630 | 4.60 | 4.60 | 4.28 | 4.29 | 0.31 | 0% | 4.29 | 9 | 4.30 | 10 | 0.00 |
| 2011-11-22 | 2025 | 653003 | 200 | 2652012 | 4.10 | 4.19 | 3.99 | 4.03 | 0.26 | -6.06% | 4.03 | 9 | 4.04 | 1 | 0.00 |
| 2011-11-23 | 2025 | 522085 | 127 | 2062766 | 3.99 | 4.00 | 3.92 | 3.95 | 0.08 | -1.99% | 3.95 | 86 | 3.96 | 40 | 0.00 |
| 2011-11-24 | 2025 | 381760 | 97 | 1511060 | 3.95 | 4.00 | 3.90 | 3.98 | 0.03 | 0.76% | 3.98 | 4 | 4.00 | 192 | 0.00 |
| 2011-11-25 | 2025 | 362102 | 76 | 1436726 | 4.00 | 4.00 | 3.90 | 3.92 | 0.06 | -1.51% | 3.92 | 17 | 3.95 | 21 | 0.00 |
| 2011-11-28 | 2025 | 150000 | 43 | 594840 | 4.01 | 4.01 | 3.95 | 3.95 | 0.03 | 0.77% | 3.95 | 3 | 3.99 | 20 | 0.00 |
| 2011-11-29 | 2025 | 275000 | 73 | 1096130 | 4.04 | 4.04 | 3.96 | 3.99 | 0.04 | 1.01% | 3.99 | 170 | 4.00 | 98 | 0.00 |
| 2011-11-30 | 2025 | 286000 | 82 | 1130680 | 3.99 | 3.99 | 3.90 | 3.90 | 0.09 | -2.26% | 3.90 | 17 | 3.92 | 6 | 0.00 |
| 2011-12-01 | 2025 | 302000 | 109 | 1228720 | 4.17 | 4.17 | 4.01 | 4.06 | 0.16 | 4.1% | 4.05 | 26 | 4.06 | 24 | 0.00 |
| 2011-12-02 | 2025 | 208000 | 81 | 846730 | 4.06 | 4.10 | 4.03 | 4.09 | 0.03 | 0.74% | 4.08 | 1 | 4.09 | 9 | 0.00 |
| 2011-12-05 | 2025 | 105001 | 46 | 425114 | 4.09 | 4.09 | 4.02 | 4.06 | 0.03 | -0.73% | 4.06 | 11 | 4.08 | 4 | 0.00 |
| 2011-12-06 | 2025 | 107010 | 44 | 427278 | 4.12 | 4.12 | 3.93 | 3.93 | 0.13 | -3.2% | 3.93 | 6 | 4.00 | 7 | 0.00 |
| 2011-12-07 | 2025 | 67737 | 44 | 267974 | 3.93 | 4.00 | 3.93 | 3.93 | 0.00 | 0% | 3.93 | 5 | 3.96 | 1 | 0.00 |
| 2011-12-08 | 2025 | 344738 | 100 | 1350121 | 3.99 | 4.00 | 3.66 | 3.84 | 0.09 | -2.29% | 3.84 | 1 | 3.93 | 7 | 0.00 |
| 2011-12-09 | 2025 | 264315 | 91 | 1042178 | 3.82 | 3.99 | 3.82 | 3.95 | 0.11 | 2.86% | 3.95 | 4 | 3.96 | 3 | 0.00 |
| 2011-12-12 | 2025 | 126000 | 57 | 494540 | 3.96 | 3.99 | 3.87 | 3.97 | 0.02 | 0.51% | 3.90 | 13 | 3.97 | 8 | 0.00 |
| 2011-12-13 | 2025 | 151795 | 48 | 591896 | 3.97 | 3.97 | 3.80 | 3.86 | 0.11 | -2.77% | 3.86 | 9 | 3.96 | 10 | 0.00 |
| 2011-12-14 | 2025 | 100000 | 37 | 388780 | 3.87 | 3.93 | 3.86 | 3.93 | 0.07 | 1.81% | 3.89 | 1 | 3.91 | 1 | 0.00 |
| 2011-12-15 | 2025 | 273004 | 112 | 1035652 | 3.80 | 3.88 | 3.72 | 3.80 | 0.13 | -3.31% | 3.80 | 4 | 3.81 | 1 | 0.00 |
| 2011-12-16 | 2025 | 154331 | 42 | 579554 | 3.80 | 3.80 | 3.72 | 3.78 | 0.02 | -0.53% | 3.75 | 2 | 3.76 | 1 | 0.00 |
| 2011-12-19 | 2025 | 383000 | 106 | 1369000 | 3.72 | 3.72 | 3.52 | 3.52 | 0.26 | -6.88% | 0.00 | 0 | 3.52 | 28 | 0.00 |
| 2011-12-20 | 2025 | 454331 | 101 | 1543984 | 3.52 | 3.52 | 3.34 | 3.45 | 0.07 | -1.99% | 3.44 | 3 | 3.45 | 1 | 0.00 |
| 2011-12-21 | 2025 | 329000 | 107 | 1177660 | 3.50 | 3.63 | 3.50 | 3.60 | 0.15 | 4.35% | 3.58 | 9 | 3.60 | 20 | 0.00 |
| 2011-12-22 | 2025 | 712000 | 135 | 2657960 | 3.63 | 3.85 | 3.57 | 3.85 | 0.25 | 6.94% | 3.85 | 697 | 0.00 | 0 | 0.00 |
| 2011-12-23 | 2025 | 608456 | 184 | 2468122 | 3.98 | 4.10 | 3.98 | 4.09 | 0.24 | 6.23% | 4.07 | 2 | 4.09 | 6 | 0.00 |
| 2011-12-26 | 2025 | 198001 | 75 | 815694 | 4.20 | 4.20 | 4.05 | 4.09 | 0.00 | 0% | 4.09 | 5 | 4.10 | 2 | 0.00 |
| 2011-12-27 | 2025 | 191000 | 57 | 772070 | 4.08 | 4.08 | 4.00 | 4.01 | 0.08 | -1.96% | 4.01 | 11 | 4.04 | 1 | 0.00 |
| 2011-12-28 | 2025 | 214006 | 74 | 851923 | 4.00 | 4.04 | 3.91 | 3.97 | 0.04 | -1% | 3.97 | 1 | 3.98 | 11 | 0.00 |
| 2011-12-29 | 2025 | 184000 | 64 | 731010 | 3.95 | 4.04 | 3.91 | 3.99 | 0.02 | 0.5% | 3.99 | 1 | 4.00 | 2 | 0.00 |
| 2011-12-30 | 2025 | 170100 | 63 | 680260 | 4.08 | 4.08 | 3.96 | 3.99 | 0.00 | 0% | 3.99 | 16 | 4.02 | 4 | 0.00 |