光磊(2340)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 | 11.30 0 0% | 11.00 -0.3 -2.65% | 10.25 -0.75 -6.82% | 10.40 0.15 1.46% | 10.35 -0.05 -0.48% | 10.70 0.35 3.38% | 11.20 0.5 4.67% | 11.00 -0.2 -1.79% | 10.87 | |||||||||||||||||||||||
12 月 | 11.75 0.75 6.82% | 11.50 -0.25 -2.13% | 11.15 -0.35 -3.04% | 10.80 -0.35 -3.14% | 10.80 0 0% | 10.60 -0.2 -1.85% | 10.50 -0.1 -0.94% | 10.60 0.1 0.95% | 10.45 -0.15 -1.42% | 10.95 0.5 4.78% | 10.65 -0.3 -2.74% | 10.60 -0.05 -0.47% | 9.86 -0.74 -6.98% | 10.10 0.24 2.43% | 10.80 0.7 6.93% | 10.80 0 0% | 11.25 0.45 4.17% | 11.60 0.35 3.11% | 11.50 -0.1 -0.86% | 11.25 -0.25 -2.17% | 11.35 0.1 0.89% | 11.30 -0.05 -0.44% | 10.9 |
說明:最高漲幅:6.93%最低跌幅:-6.98% 最高價:11.75最低價:9.86平均價:10.89,灰色底表示週末,漲15天(5.74)元,跌18天(-5.28)元,平盤3天
7%=3,5%=2,4%=1,3%=4,2%=1,1%=4,0%=3,-0%=3,-1%=3,-2%=3,-3%=4,-4%=5,
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 | 2340 | 3555652 | 1270 | 40709216 | 11.75 | 11.95 | 11.30 | 11.30 | 0.85 | 0% | 0.00 | 0 | 11.30 | 134 | 10.56 |
2011-11-22 | 2340 | 2538515 | 946 | 27796907 | 11.05 | 11.25 | 10.70 | 11.00 | 0.30 | -2.65% | 11.00 | 71 | 11.05 | 21 | 10.28 |
2011-11-23 | 2340 | 3161999 | 978 | 33442487 | 11.00 | 11.05 | 10.25 | 10.25 | 0.75 | -6.82% | 10.25 | 226 | 10.30 | 10 | 9.58 |
2011-11-24 | 2340 | 2693993 | 1014 | 27534183 | 10.05 | 10.50 | 9.90 | 10.40 | 0.15 | 1.46% | 10.35 | 38 | 10.40 | 1 | 9.72 |
2011-11-25 | 2340 | 1321005 | 575 | 13867245 | 10.50 | 10.70 | 10.30 | 10.35 | 0.05 | -0.48% | 10.35 | 24 | 10.40 | 21 | 9.67 |
2011-11-28 | 2340 | 1135100 | 451 | 12039862 | 10.50 | 10.70 | 10.50 | 10.70 | 0.35 | 3.38% | 10.70 | 30 | 10.75 | 64 | 10.00 |
2011-11-29 | 2340 | 4398000 | 1236 | 48531798 | 10.90 | 11.20 | 10.80 | 11.20 | 0.50 | 4.67% | 11.15 | 80 | 11.20 | 294 | 10.47 |
2011-11-30 | 2340 | 1899499 | 674 | 20823162 | 11.00 | 11.20 | 10.75 | 11.00 | 0.20 | -1.79% | 10.90 | 20 | 11.00 | 62 | 10.28 |
2011-12-01 | 2340 | 8961289 | 2048 | 104886474 | 11.75 | 11.75 | 11.55 | 11.75 | 0.75 | 6.82% | 11.70 | 263 | 11.75 | 239 | 10.98 |
2011-12-02 | 2340 | 3003253 | 1133 | 34571268 | 11.75 | 11.75 | 11.35 | 11.50 | 0.25 | -2.13% | 11.50 | 29 | 11.55 | 17 | 10.75 |
2011-12-05 | 2340 | 2274208 | 825 | 25463568 | 11.40 | 11.45 | 11.10 | 11.15 | 0.35 | -3.04% | 11.10 | 215 | 11.15 | 21 | 10.42 |
2011-12-06 | 2340 | 1768674 | 737 | 19540526 | 11.10 | 11.35 | 10.80 | 10.80 | 0.35 | -3.14% | 10.80 | 222 | 10.85 | 10 | 10.09 |
2011-12-07 | 2340 | 1237000 | 569 | 13485894 | 10.90 | 11.05 | 10.80 | 10.80 | 0.00 | 0% | 10.80 | 115 | 10.85 | 143 | 10.09 |
2011-12-08 | 2340 | 1353898 | 468 | 14509768 | 10.80 | 10.95 | 10.60 | 10.60 | 0.20 | -1.85% | 10.60 | 110 | 10.65 | 1 | 9.91 |
2011-12-09 | 2340 | 1285933 | 599 | 13394346 | 10.25 | 10.55 | 10.25 | 10.50 | 0.10 | -0.94% | 10.50 | 13 | 10.55 | 34 | 9.81 |
2011-12-12 | 2340 | 778537 | 372 | 8332512 | 10.75 | 10.80 | 10.60 | 10.60 | 0.10 | 0.95% | 10.60 | 22 | 10.65 | 8 | 9.91 |
2011-12-13 | 2340 | 1138335 | 430 | 11903047 | 10.40 | 10.60 | 10.35 | 10.45 | 0.15 | -1.42% | 10.45 | 33 | 10.50 | 4 | 9.77 |
2011-12-14 | 2340 | 2141361 | 962 | 23183482 | 10.45 | 11.00 | 10.40 | 10.95 | 0.50 | 4.78% | 10.95 | 14 | 11.00 | 227 | 10.23 |
2011-12-15 | 2340 | 1386135 | 520 | 14893837 | 10.80 | 10.90 | 10.65 | 10.65 | 0.30 | -2.74% | 10.60 | 96 | 10.65 | 9 | 9.95 |
2011-12-16 | 2340 | 904134 | 379 | 9637959 | 10.85 | 10.85 | 10.55 | 10.60 | 0.05 | -0.47% | 10.60 | 95 | 10.65 | 20 | 9.91 |
2011-12-19 | 2340 | 2551693 | 765 | 25900929 | 10.60 | 10.60 | 9.86 | 9.86 | 0.74 | -6.98% | 9.86 | 128 | 9.90 | 2 | 9.21 |
2011-12-20 | 2340 | 1586201 | 532 | 16016940 | 9.90 | 10.25 | 9.90 | 10.10 | 0.24 | 2.43% | 10.05 | 63 | 10.10 | 15 | 9.44 |
2011-12-21 | 2340 | 1963726 | 701 | 21069202 | 10.60 | 10.80 | 10.60 | 10.80 | 0.70 | 6.93% | 10.80 | 23 | 0.00 | 0 | 10.09 |
2011-12-22 | 2340 | 1304733 | 461 | 14062089 | 10.90 | 10.90 | 10.60 | 10.80 | 0.00 | 0% | 10.80 | 42 | 10.85 | 123 | 10.09 |
2011-12-23 | 2340 | 3043000 | 1078 | 34218048 | 11.00 | 11.45 | 11.00 | 11.25 | 0.45 | 4.17% | 11.25 | 71 | 11.30 | 34 | 10.51 |
2011-12-26 | 2340 | 4941181 | 2678 | 58006089 | 11.75 | 11.95 | 11.60 | 11.60 | 0.35 | 3.11% | 11.60 | 69 | 11.65 | 142 | 10.84 |
2011-12-27 | 2340 | 1909964 | 787 | 21817585 | 11.60 | 11.75 | 11.25 | 11.50 | 0.10 | -0.86% | 11.45 | 207 | 11.50 | 84 | 10.75 |
2011-12-28 | 2340 | 2065670 | 761 | 23588634 | 11.45 | 11.65 | 11.25 | 11.25 | 0.25 | -2.17% | 11.25 | 18 | 11.30 | 27 | 10.51 |
2011-12-29 | 2340 | 1610089 | 629 | 18071954 | 11.15 | 11.35 | 11.10 | 11.35 | 0.10 | 0.89% | 11.30 | 6 | 11.35 | 42 | 10.61 |
2011-12-30 | 2340 | 1990666 | 673 | 22629490 | 11.45 | 11.50 | 11.10 | 11.30 | 0.05 | -0.44% | 11.25 | 40 | 11.30 | 10 | 10.56 |