三陽(2206)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 | 16.50 0 0% | 16.55 0.05 0.3% | 16.25 -0.3 -1.81% | 16.35 0.1 0.62% | 16.15 -0.2 -1.22% | 16.40 0.25 1.55% | 16.70 0.3 1.83% | 16.60 -0.1 -0.6% | 16.52 | |||||||||||||||||||||||
12 月 | 17.30 0.7 4.22% | 16.85 -0.45 -2.6% | 16.90 0.05 0.3% | 16.80 -0.1 -0.59% | 16.90 0.1 0.6% | 16.95 0.05 0.3% | 17.10 0.15 0.88% | 16.95 -0.15 -0.88% | 16.80 -0.15 -0.88% | 17.20 0.4 2.38% | 16.90 -0.3 -1.74% | 16.85 -0.05 -0.3% | 16.65 -0.2 -1.19% | 16.65 0 0% | 17.10 0.45 2.7% | 17.00 -0.1 -0.58% | 17.20 0.2 1.18% | 17.15 -0.05 -0.29% | 16.95 -0.2 -1.17% | 16.70 -0.25 -1.47% | 16.50 -0.2 -1.2% | 16.45 -0.05 -0.3% | 16.9 |
說明:最高漲幅:4.22%最低跌幅:-2.6% 最高價:17.30最低價:16.15平均價:16.8,灰色底表示週末,漲15天(3.8)元,跌19天(-3.25)元,平盤2天
4%=2,3%=1,2%=4,1%=4,0%=6,-0%=1,-1%=2,-2%=4,-3%=12,
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 | 2206 | 3502640 | 697 | 58324348 | 16.85 | 16.85 | 16.50 | 16.50 | 0.35 | 0% | 16.50 | 179 | 16.55 | 61 | 9.88 |
2011-11-22 | 2206 | 2082952 | 550 | 34618901 | 16.50 | 16.80 | 16.50 | 16.55 | 0.05 | 0.3% | 16.55 | 79 | 16.60 | 28 | 9.91 |
2011-11-23 | 2206 | 3632242 | 878 | 59753319 | 16.60 | 16.75 | 16.25 | 16.25 | 0.30 | -1.81% | 16.25 | 87 | 16.30 | 46 | 9.73 |
2011-11-24 | 2206 | 3605729 | 868 | 58708073 | 16.20 | 16.55 | 16.10 | 16.35 | 0.10 | 0.62% | 16.35 | 23 | 16.45 | 45 | 9.79 |
2011-11-25 | 2206 | 3734441 | 630 | 60727739 | 16.40 | 16.45 | 16.15 | 16.15 | 0.20 | -1.22% | 16.15 | 191 | 16.20 | 53 | 9.67 |
2011-11-28 | 2206 | 1908200 | 723 | 31366770 | 16.35 | 16.55 | 16.30 | 16.40 | 0.25 | 1.55% | 16.40 | 254 | 16.45 | 8 | 9.82 |
2011-11-29 | 2206 | 3496823 | 1193 | 58712937 | 16.55 | 17.05 | 16.50 | 16.70 | 0.30 | 1.83% | 16.70 | 28 | 16.75 | 4 | 10.00 |
2011-11-30 | 2206 | 2497425 | 587 | 41677250 | 16.75 | 16.85 | 16.60 | 16.60 | 0.10 | -0.6% | 16.60 | 60 | 16.65 | 24 | 9.94 |
2011-12-01 | 2206 | 4550745 | 1312 | 78101950 | 17.00 | 17.35 | 16.85 | 17.30 | 0.70 | 4.22% | 17.25 | 100 | 17.30 | 31 | 10.36 |
2011-12-02 | 2206 | 3053904 | 716 | 51762522 | 17.20 | 17.25 | 16.80 | 16.85 | 0.45 | -2.6% | 16.85 | 100 | 16.95 | 3 | 10.09 |
2011-12-05 | 2206 | 1770164 | 507 | 29937051 | 16.85 | 17.00 | 16.80 | 16.90 | 0.05 | 0.3% | 16.90 | 33 | 16.95 | 23 | 10.12 |
2011-12-06 | 2206 | 2459445 | 617 | 41545672 | 16.90 | 17.00 | 16.80 | 16.80 | 0.10 | -0.59% | 16.80 | 98 | 16.85 | 12 | 10.06 |
2011-12-07 | 2206 | 2339210 | 559 | 39520918 | 16.80 | 16.95 | 16.80 | 16.90 | 0.10 | 0.6% | 16.90 | 26 | 16.95 | 91 | 10.12 |
2011-12-08 | 2206 | 1805632 | 380 | 30338944 | 16.90 | 16.95 | 16.65 | 16.95 | 0.05 | 0.3% | 16.90 | 92 | 16.95 | 44 | 10.15 |
2011-12-09 | 2206 | 2558604 | 864 | 43432318 | 16.70 | 17.25 | 16.55 | 17.10 | 0.15 | 0.88% | 17.05 | 19 | 17.10 | 84 | 10.24 |
2011-12-12 | 2206 | 2696487 | 480 | 45882302 | 17.10 | 17.20 | 16.90 | 16.95 | 0.15 | -0.88% | 16.95 | 34 | 17.00 | 2 | 10.15 |
2011-12-13 | 2206 | 5424569 | 716 | 91442843 | 16.95 | 17.00 | 16.65 | 16.80 | 0.15 | -0.88% | 16.80 | 56 | 16.85 | 22 | 10.06 |
2011-12-14 | 2206 | 3693134 | 532 | 62499632 | 16.80 | 17.20 | 16.75 | 17.20 | 0.40 | 2.38% | 17.10 | 1 | 17.20 | 49 | 10.30 |
2011-12-15 | 2206 | 2242270 | 356 | 38008233 | 17.00 | 17.05 | 16.80 | 16.90 | 0.30 | -1.74% | 16.90 | 55 | 16.95 | 40 | 10.12 |
2011-12-16 | 2206 | 3319851 | 485 | 56239136 | 16.90 | 17.05 | 16.85 | 16.85 | 0.05 | -0.3% | 16.85 | 23 | 16.90 | 12 | 10.09 |
2011-12-19 | 2206 | 4128582 | 777 | 69001922 | 16.80 | 16.95 | 16.55 | 16.65 | 0.20 | -1.19% | 16.65 | 83 | 16.70 | 777 | 9.97 |
2011-12-20 | 2206 | 4548524 | 477 | 75526119 | 16.65 | 16.70 | 16.45 | 16.65 | 0.00 | 0% | 16.65 | 671 | 16.70 | 211 | 9.97 |
2011-12-21 | 2206 | 5499593 | 1097 | 93925431 | 16.80 | 17.20 | 16.80 | 17.10 | 0.45 | 2.7% | 17.05 | 624 | 17.10 | 106 | 10.24 |
2011-12-22 | 2206 | 2115900 | 513 | 35953303 | 17.00 | 17.10 | 16.90 | 17.00 | 0.10 | -0.58% | 17.00 | 165 | 17.05 | 34 | 10.18 |
2011-12-23 | 2206 | 7249099 | 1508 | 123881677 | 17.05 | 17.25 | 17.00 | 17.20 | 0.20 | 1.18% | 17.20 | 77 | 17.25 | 146 | 10.30 |
2011-12-26 | 2206 | 1886661 | 521 | 32332058 | 17.20 | 17.25 | 17.05 | 17.15 | 0.05 | -0.29% | 17.10 | 273 | 17.15 | 27 | 10.27 |
2011-12-27 | 2206 | 2235177 | 494 | 37964770 | 17.20 | 17.20 | 16.90 | 16.95 | 0.20 | -1.17% | 16.95 | 29 | 17.00 | 60 | 10.15 |
2011-12-28 | 2206 | 3703780 | 644 | 62409098 | 16.95 | 17.10 | 16.70 | 16.70 | 0.25 | -1.47% | 16.70 | 173 | 16.75 | 9 | 10.00 |
2011-12-29 | 2206 | 2209710 | 630 | 36643310 | 16.70 | 16.85 | 16.50 | 16.50 | 0.20 | -1.2% | 16.45 | 211 | 16.50 | 653 | 9.88 |
2011-12-30 | 2206 | 1289510 | 537 | 21325633 | 16.60 | 16.70 | 16.45 | 16.45 | 0.05 | -0.3% | 16.45 | 21 | 16.50 | 115 | 9.85 |