順德(2351)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 | 18.60 0 0% | 17.90 -0.7 -3.76% | 17.15 -0.75 -4.19% | 17.35 0.2 1.17% | 17.00 -0.35 -2.02% | 17.60 0.6 3.53% | 17.75 0.15 0.85% | 17.00 -0.75 -4.23% | 17.6 | |||||||||||||||||||||||
12 月 | 18.00 1 5.88% | 17.65 -0.35 -1.94% | 17.80 0.15 0.85% | 17.40 -0.4 -2.25% | 17.25 -0.15 -0.86% | 16.90 -0.35 -2.03% | 16.80 -0.1 -0.59% | 17.00 0.2 1.19% | 16.85 -0.15 -0.88% | 18.00 1.15 6.82% | 17.75 -0.25 -1.39% | 17.90 0.15 0.85% | 16.85 -1.05 -5.87% | 17.00 0.15 0.89% | 17.80 0.8 4.71% | 17.65 -0.15 -0.84% | 17.90 0.25 1.42% | 18.20 0.3 1.68% | 18.00 -0.2 -1.1% | 18.05 0.05 0.28% | 18.15 0.1 0.55% | 18.15 0 0% | 17.57 |
說明:最高漲幅:6.82%最低跌幅:-5.87% 最高價:18.60最低價:16.80平均價:17.58,灰色底表示週末,漲19天(7.5)元,跌15天(-6.75)元,平盤2天
7%=1,6%=2,5%=1,4%=2,2%=2,1%=10,0%=3,-0%=2,-1%=3,-2%=4,-3%=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 | 2351 | 392150 | 171 | 7405297 | 19.80 | 19.80 | 18.60 | 18.60 | 1.40 | 0% | 0.00 | 0 | 18.60 | 15 | 10.69 |
2011-11-22 | 2351 | 527101 | 194 | 9339912 | 17.50 | 18.20 | 17.40 | 17.90 | 0.70 | -3.76% | 17.80 | 20 | 17.90 | 39 | 10.29 |
2011-11-23 | 2351 | 329091 | 162 | 5650660 | 17.80 | 18.10 | 16.75 | 17.15 | 0.75 | -4.19% | 17.10 | 20 | 17.15 | 13 | 9.86 |
2011-11-24 | 2351 | 212000 | 129 | 3596450 | 16.80 | 17.75 | 16.20 | 17.35 | 0.20 | 1.17% | 17.35 | 11 | 17.50 | 3 | 9.97 |
2011-11-25 | 2351 | 151130 | 68 | 2586216 | 17.35 | 17.40 | 16.70 | 17.00 | 0.35 | -2.02% | 16.90 | 20 | 17.00 | 13 | 9.77 |
2011-11-28 | 2351 | 48000 | 33 | 834200 | 17.50 | 17.60 | 17.15 | 17.60 | 0.60 | 3.53% | 17.50 | 5 | 17.60 | 4 | 10.11 |
2011-11-29 | 2351 | 67990 | 47 | 1207870 | 17.80 | 17.85 | 17.60 | 17.75 | 0.15 | 0.85% | 17.75 | 2 | 17.80 | 14 | 10.20 |
2011-11-30 | 2351 | 119501 | 61 | 2049717 | 17.70 | 17.70 | 17.00 | 17.00 | 0.75 | -4.23% | 16.95 | 8 | 17.00 | 24 | 9.77 |
2011-12-01 | 2351 | 250001 | 103 | 4473168 | 18.15 | 18.15 | 17.60 | 18.00 | 1.00 | 5.88% | 17.80 | 13 | 18.00 | 35 | 10.34 |
2011-12-02 | 2351 | 57164 | 45 | 1010044 | 17.50 | 18.00 | 17.50 | 17.65 | 0.35 | -1.94% | 17.65 | 3 | 17.70 | 1 | 10.14 |
2011-12-05 | 2351 | 24000 | 18 | 427150 | 17.90 | 17.90 | 17.70 | 17.80 | 0.15 | 0.85% | 17.65 | 10 | 17.80 | 7 | 10.23 |
2011-12-06 | 2351 | 68050 | 42 | 1191015 | 17.70 | 17.80 | 17.15 | 17.40 | 0.40 | -2.25% | 17.15 | 12 | 17.45 | 3 | 10.00 |
2011-12-07 | 2351 | 74000 | 39 | 1269100 | 17.60 | 17.60 | 17.00 | 17.25 | 0.15 | -0.86% | 17.05 | 3 | 17.25 | 1 | 9.91 |
2011-12-08 | 2351 | 62174 | 47 | 1050490 | 17.30 | 17.30 | 16.70 | 16.90 | 0.35 | -2.03% | 16.85 | 3 | 16.90 | 7 | 9.71 |
2011-12-09 | 2351 | 51045 | 35 | 854006 | 16.45 | 16.90 | 16.30 | 16.80 | 0.10 | -0.59% | 16.80 | 8 | 16.85 | 24 | 9.66 |
2011-12-12 | 2351 | 45059 | 23 | 766355 | 16.90 | 17.10 | 16.90 | 17.00 | 0.20 | 1.19% | 17.00 | 3 | 17.05 | 4 | 9.77 |
2011-12-13 | 2351 | 38000 | 25 | 635150 | 16.60 | 16.85 | 16.55 | 16.85 | 0.15 | -0.88% | 16.75 | 2 | 16.85 | 2 | 9.68 |
2011-12-14 | 2351 | 82001 | 61 | 1436718 | 16.95 | 18.00 | 16.75 | 18.00 | 1.15 | 6.82% | 17.65 | 2 | 18.00 | 52 | 10.34 |
2011-12-15 | 2351 | 120000 | 74 | 2117650 | 18.00 | 18.00 | 17.50 | 17.75 | 0.25 | -1.39% | 17.60 | 10 | 17.75 | 3 | 10.20 |
2011-12-16 | 2351 | 73307 | 49 | 1317145 | 18.00 | 18.15 | 17.80 | 17.90 | 0.15 | 0.85% | 17.85 | 5 | 18.00 | 7 | 10.29 |
2011-12-19 | 2351 | 130100 | 75 | 2224300 | 18.10 | 18.10 | 16.70 | 16.85 | 1.05 | -5.87% | 16.80 | 1 | 16.95 | 2 | 9.68 |
2011-12-20 | 2351 | 105000 | 62 | 1822450 | 17.85 | 17.85 | 17.00 | 17.00 | 0.15 | 0.89% | 17.00 | 21 | 17.35 | 3 | 9.77 |
2011-12-21 | 2351 | 132000 | 81 | 2349900 | 18.00 | 18.00 | 17.50 | 17.80 | 0.80 | 4.71% | 17.80 | 9 | 17.90 | 2 | 10.23 |
2011-12-22 | 2351 | 34000 | 26 | 603650 | 18.00 | 18.00 | 17.60 | 17.65 | 0.15 | -0.84% | 17.65 | 5 | 17.75 | 3 | 10.14 |
2011-12-23 | 2351 | 123499 | 69 | 2219630 | 17.70 | 18.05 | 17.70 | 17.90 | 0.25 | 1.42% | 17.90 | 8 | 17.95 | 1 | 10.29 |
2011-12-26 | 2351 | 185000 | 68 | 3346100 | 18.00 | 18.30 | 18.00 | 18.20 | 0.30 | 1.68% | 18.10 | 10 | 18.20 | 5 | 10.46 |
2011-12-27 | 2351 | 63001 | 32 | 1132218 | 18.20 | 18.20 | 17.75 | 18.00 | 0.20 | -1.1% | 17.95 | 8 | 18.00 | 2 | 10.34 |
2011-12-28 | 2351 | 102500 | 68 | 1868125 | 18.00 | 18.40 | 18.00 | 18.05 | 0.05 | 0.28% | 18.05 | 5 | 18.30 | 8 | 10.37 |
2011-12-29 | 2351 | 37000 | 28 | 667050 | 17.75 | 18.20 | 17.75 | 18.15 | 0.10 | 0.55% | 18.05 | 4 | 18.15 | 2 | 10.43 |
2011-12-30 | 2351 | 101203 | 42 | 1832954 | 18.05 | 18.20 | 17.90 | 18.15 | 0.00 | 0% | 18.10 | 21 | 18.15 | 4 | 10.43 |