大成鋼(2027)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 | 14.25 0 0% | 14.25 0 0% | 14.25 0 0% | 14.30 0.05 0.35% | 14.30 0 0% | 14.50 0.2 1.4% | 14.50 0 0% | 14.60 0.1 0.69% | 14.42 | |||||||||||||||||||||||
12 月 | 14.70 0.1 0.68% | 14.70 0 0% | 14.60 -0.1 -0.68% | 14.65 0.05 0.34% | 14.75 0.1 0.68% | 14.75 0 0% | 14.70 -0.05 -0.34% | 14.80 0.1 0.68% | 14.75 -0.05 -0.34% | 14.80 0.05 0.34% | 14.75 -0.05 -0.34% | 14.80 0.05 0.34% | 14.60 -0.2 -1.35% | 14.60 0 0% | 14.85 0.25 1.71% | 14.80 -0.05 -0.34% | 15.05 0.25 1.69% | 15.00 -0.05 -0.33% | 14.90 -0.1 -0.67% | 14.85 -0.05 -0.34% | 14.70 -0.15 -1.01% | 14.85 0.15 1.02% | 14.77 |
說明:最高漲幅:1.71%最低跌幅:-1.35% 最高價:15.05最低價:14.25平均價:14.67,灰色底表示週末,漲15天(1.85)元,跌13天(-1.2)元,平盤8天
2%=2,1%=9,0%=12,-0%=6,-1%=7,
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 | 2027 | 1656022 | 497 | 23605211 | 14.25 | 14.30 | 14.15 | 14.25 | 0.00 | 0% | 14.25 | 2 | 14.30 | 42 | 12.18 |
2011-11-22 | 2027 | 1414763 | 435 | 20180078 | 14.15 | 14.40 | 14.15 | 14.25 | 0.00 | 0% | 14.25 | 42 | 14.30 | 21 | 12.18 |
2011-11-23 | 2027 | 1282146 | 505 | 18280355 | 14.25 | 14.40 | 14.20 | 14.25 | 0.00 | 0% | 14.25 | 105 | 14.30 | 25 | 12.18 |
2011-11-24 | 2027 | 865057 | 292 | 12335854 | 14.20 | 14.40 | 14.20 | 14.30 | 0.05 | 0.35% | 14.30 | 19 | 14.35 | 38 | 12.22 |
2011-11-25 | 2027 | 966370 | 291 | 13823064 | 14.15 | 14.45 | 14.15 | 14.30 | 0.00 | 0% | 14.30 | 45 | 14.35 | 52 | 12.22 |
2011-11-28 | 2027 | 377298 | 149 | 5435837 | 14.30 | 14.50 | 14.30 | 14.50 | 0.20 | 1.4% | 14.45 | 8 | 14.50 | 53 | 12.39 |
2011-11-29 | 2027 | 627726 | 163 | 9107723 | 14.50 | 14.60 | 14.50 | 14.50 | 0.00 | 0% | 14.50 | 77 | 14.55 | 11 | 12.39 |
2011-11-30 | 2027 | 1042862 | 362 | 15133395 | 14.50 | 14.60 | 14.50 | 14.60 | 0.10 | 0.69% | 14.50 | 53 | 14.60 | 194 | 12.48 |
2011-12-01 | 2027 | 1221035 | 391 | 18044904 | 14.70 | 14.90 | 14.65 | 14.70 | 0.10 | 0.68% | 14.70 | 61 | 14.75 | 4 | 12.56 |
2011-12-02 | 2027 | 370715 | 230 | 5454558 | 14.70 | 14.80 | 14.60 | 14.70 | 0.00 | 0% | 14.70 | 27 | 14.75 | 8 | 12.56 |
2011-12-05 | 2027 | 299442 | 181 | 4384257 | 14.70 | 14.75 | 14.60 | 14.60 | 0.10 | -0.68% | 14.60 | 52 | 14.70 | 45 | 12.48 |
2011-12-06 | 2027 | 546247 | 227 | 8002561 | 14.60 | 14.80 | 14.60 | 14.65 | 0.05 | 0.34% | 14.65 | 2 | 14.70 | 47 | 12.52 |
2011-12-07 | 2027 | 475184 | 225 | 6986538 | 14.75 | 14.75 | 14.65 | 14.75 | 0.10 | 0.68% | 14.70 | 37 | 14.75 | 36 | 12.61 |
2011-12-08 | 2027 | 380920 | 190 | 5592714 | 14.80 | 14.80 | 14.65 | 14.75 | 0.00 | 0% | 14.75 | 14 | 14.80 | 68 | 12.61 |
2011-12-09 | 2027 | 571611 | 205 | 8380117 | 14.65 | 14.75 | 14.50 | 14.70 | 0.05 | -0.34% | 14.70 | 4 | 14.75 | 81 | 12.56 |
2011-12-12 | 2027 | 360223 | 170 | 5312521 | 14.70 | 14.80 | 14.70 | 14.80 | 0.10 | 0.68% | 14.70 | 94 | 14.80 | 51 | 12.65 |
2011-12-13 | 2027 | 589680 | 230 | 8687790 | 14.70 | 14.85 | 14.70 | 14.75 | 0.05 | -0.34% | 14.75 | 1 | 14.85 | 44 | 12.61 |
2011-12-14 | 2027 | 334795 | 160 | 4945683 | 14.75 | 14.85 | 14.75 | 14.80 | 0.05 | 0.34% | 14.75 | 44 | 14.80 | 87 | 12.65 |
2011-12-15 | 2027 | 894833 | 265 | 13202599 | 14.70 | 14.80 | 14.70 | 14.75 | 0.05 | -0.34% | 14.75 | 43 | 14.80 | 111 | 12.61 |
2011-12-16 | 2027 | 852156 | 395 | 12588039 | 14.75 | 14.80 | 14.75 | 14.80 | 0.05 | 0.34% | 14.80 | 8 | 14.85 | 23 | 12.65 |
2011-12-19 | 2027 | 1720193 | 346 | 25189098 | 14.60 | 14.80 | 14.55 | 14.60 | 0.20 | -1.35% | 14.60 | 29 | 14.65 | 35 | 12.48 |
2011-12-20 | 2027 | 1338974 | 211 | 19546717 | 14.50 | 14.70 | 14.50 | 14.60 | 0.00 | 0% | 14.60 | 49 | 14.65 | 19 | 12.48 |
2011-12-21 | 2027 | 736954 | 313 | 10966616 | 14.80 | 15.00 | 14.80 | 14.85 | 0.25 | 1.71% | 14.85 | 14 | 14.90 | 93 | 12.69 |
2011-12-22 | 2027 | 479522 | 170 | 7087617 | 14.85 | 14.85 | 14.70 | 14.80 | 0.05 | -0.34% | 14.80 | 9 | 14.85 | 7 | 12.65 |
2011-12-23 | 2027 | 1128167 | 332 | 16900389 | 14.85 | 15.15 | 14.85 | 15.05 | 0.25 | 1.69% | 15.05 | 23 | 15.10 | 16 | 12.86 |
2011-12-26 | 2027 | 405017 | 136 | 6074850 | 15.10 | 15.10 | 14.95 | 15.00 | 0.05 | -0.33% | 15.00 | 4 | 15.05 | 35 | 12.82 |
2011-12-27 | 2027 | 294105 | 130 | 4374348 | 15.00 | 15.00 | 14.80 | 14.90 | 0.10 | -0.67% | 14.90 | 6 | 14.95 | 14 | 12.74 |
2011-12-28 | 2027 | 150051 | 94 | 2228652 | 14.90 | 14.90 | 14.80 | 14.85 | 0.05 | -0.34% | 14.80 | 77 | 14.85 | 4 | 12.69 |
2011-12-29 | 2027 | 405627 | 153 | 5968430 | 14.50 | 14.90 | 14.50 | 14.70 | 0.15 | -1.01% | 14.70 | 78 | 14.80 | 1 | 12.56 |
2011-12-30 | 2027 | 307872 | 158 | 4553304 | 14.80 | 14.90 | 14.75 | 14.85 | 0.15 | 1.02% | 14.80 | 1 | 14.85 | 40 | 12.69 |