佳世達(2352)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 | 7.13 0 0% | 7.23 0.1 1.4% | 6.73 -0.5 -6.92% | 6.99 0.26 3.86% | 6.99 0 0% | 7.14 0.15 2.15% | 7.09 -0.05 -0.7% | 6.60 -0.49 -6.91% | 6.99 | |||||||||||||||||||||||
12 月 | 6.85 0.25 3.79% | 6.72 -0.13 -1.9% | 6.77 0.05 0.74% | 6.32 -0.45 -6.65% | 6.34 0.02 0.32% | 6.14 -0.2 -3.15% | 5.91 -0.23 -3.75% | 5.99 0.08 1.35% | 5.93 -0.06 -1% | 6.01 0.08 1.35% | 5.91 -0.1 -1.66% | 5.98 0.07 1.18% | 5.58 -0.4 -6.69% | 5.65 0.07 1.25% | 6.04 0.39 6.9% | 5.96 -0.08 -1.32% | 6.30 0.34 5.7% | 6.41 0.11 1.75% | 6.47 0.06 0.94% | 6.41 -0.06 -0.93% | 6.34 -0.07 -1.09% | 6.24 -0.1 -1.58% | 6.19 |
說明:最高漲幅:6.9%最低跌幅:-6.92% 最高價:7.23最低價:5.58平均價:6.41,灰色底表示週末,漲19天(2.67)元,跌15天(-3.32)元,平盤2天
7%=1,6%=1,4%=3,2%=4,1%=9,0%=3,-0%=1,-1%=1,-2%=3,-3%=5,-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 | 2352 | 11289965 | 3229 | 81924232 | 7.30 | 7.58 | 7.13 | 7.13 | 0.53 | 0% | 0.00 | 0 | 7.13 | 565 | 0.00 |
2011-11-22 | 2352 | 14479456 | 4469 | 104822677 | 7.04 | 7.45 | 7.04 | 7.23 | 0.10 | 1.4% | 7.21 | 25 | 7.23 | 54 | 0.00 |
2011-11-23 | 2352 | 12034702 | 3365 | 83356056 | 7.20 | 7.22 | 6.73 | 6.73 | 0.50 | -6.92% | 6.73 | 1116 | 6.74 | 12 | 0.00 |
2011-11-24 | 2352 | 10904924 | 2537 | 74753138 | 6.73 | 7.04 | 6.60 | 6.99 | 0.26 | 3.86% | 6.98 | 18 | 6.99 | 79 | 0.00 |
2011-11-25 | 2352 | 6586599 | 2065 | 46057253 | 6.99 | 7.15 | 6.89 | 6.99 | 0.00 | 0% | 6.98 | 2 | 6.99 | 115 | 0.00 |
2011-11-28 | 2352 | 7165560 | 2352 | 51759291 | 7.14 | 7.40 | 7.13 | 7.14 | 0.15 | 2.15% | 7.14 | 99 | 7.15 | 25 | 0.00 |
2011-11-29 | 2352 | 14813197 | 3908 | 106193266 | 7.28 | 7.31 | 7.09 | 7.09 | 0.05 | -0.7% | 7.09 | 411 | 7.10 | 160 | 0.00 |
2011-11-30 | 2352 | 104882600 | 11245 | 703502715 | 7.10 | 7.22 | 6.60 | 6.60 | 0.49 | -6.91% | 0.00 | 0 | 6.60 | 392 | 0.00 |
2011-12-01 | 2352 | 43701823 | 9169 | 298675516 | 6.98 | 6.98 | 6.74 | 6.85 | 0.25 | 3.79% | 6.85 | 203 | 6.86 | 96 | 0.00 |
2011-12-02 | 2352 | 8868471 | 3680 | 59922088 | 6.81 | 6.84 | 6.71 | 6.72 | 0.13 | -1.9% | 6.72 | 162 | 6.74 | 201 | 0.00 |
2011-12-05 | 2352 | 14687099 | 4662 | 100714241 | 6.74 | 7.00 | 6.72 | 6.77 | 0.05 | 0.74% | 6.77 | 54 | 6.78 | 45 | 0.00 |
2011-12-06 | 2352 | 17195932 | 3614 | 112331967 | 6.73 | 6.77 | 6.31 | 6.32 | 0.45 | -6.65% | 6.32 | 36 | 6.33 | 5 | 0.00 |
2011-12-07 | 2352 | 10467025 | 2992 | 66956551 | 6.38 | 6.47 | 6.34 | 6.34 | 0.02 | 0.32% | 6.34 | 1 | 6.36 | 1 | 0.00 |
2011-12-08 | 2352 | 12034120 | 3004 | 73908077 | 6.38 | 6.38 | 6.00 | 6.14 | 0.20 | -3.15% | 6.14 | 75 | 6.15 | 95 | 0.00 |
2011-12-09 | 2352 | 14814661 | 5281 | 87964078 | 6.00 | 6.03 | 5.86 | 5.91 | 0.23 | -3.75% | 5.91 | 4 | 5.93 | 8 | 0.00 |
2011-12-12 | 2352 | 6993994 | 1686 | 42021069 | 6.05 | 6.05 | 5.98 | 5.99 | 0.08 | 1.35% | 5.99 | 195 | 6.00 | 226 | 0.00 |
2011-12-13 | 2352 | 5951022 | 1476 | 35219602 | 5.85 | 5.95 | 5.85 | 5.93 | 0.06 | -1% | 5.93 | 58 | 5.94 | 278 | 0.00 |
2011-12-14 | 2352 | 5259610 | 1569 | 31240910 | 5.81 | 6.04 | 5.81 | 6.01 | 0.08 | 1.35% | 6.00 | 39 | 6.01 | 51 | 0.00 |
2011-12-15 | 2352 | 7040309 | 2792 | 41926566 | 6.00 | 6.00 | 5.90 | 5.91 | 0.10 | -1.66% | 5.91 | 532 | 5.92 | 71 | 0.00 |
2011-12-16 | 2352 | 4537307 | 1091 | 27182581 | 5.96 | 6.04 | 5.95 | 5.98 | 0.07 | 1.18% | 5.97 | 322 | 5.98 | 82 | 0.00 |
2011-12-19 | 2352 | 7925176 | 1621 | 45780944 | 5.95 | 5.95 | 5.58 | 5.58 | 0.40 | -6.69% | 5.58 | 168 | 5.59 | 18 | 0.00 |
2011-12-20 | 2352 | 3923180 | 1023 | 22348054 | 5.65 | 5.75 | 5.60 | 5.65 | 0.07 | 1.25% | 5.65 | 126 | 5.66 | 1 | 0.00 |
2011-12-21 | 2352 | 8782418 | 1493 | 52884126 | 6.04 | 6.04 | 5.90 | 6.04 | 0.39 | 6.9% | 6.04 | 2422 | 0.00 | 0 | 0.00 |
2011-12-22 | 2352 | 6129530 | 1200 | 36535081 | 6.06 | 6.06 | 5.88 | 5.96 | 0.08 | -1.32% | 5.95 | 38 | 5.96 | 236 | 0.00 |
2011-12-23 | 2352 | 13384803 | 2671 | 83525375 | 6.05 | 6.36 | 6.02 | 6.30 | 0.34 | 5.7% | 6.29 | 401 | 6.30 | 44 | 0.00 |
2011-12-26 | 2352 | 9820446 | 2058 | 63321401 | 6.30 | 6.58 | 6.26 | 6.41 | 0.11 | 1.75% | 6.40 | 98 | 6.41 | 338 | 0.00 |
2011-12-27 | 2352 | 5795200 | 1332 | 37397040 | 6.42 | 6.55 | 6.41 | 6.47 | 0.06 | 0.94% | 6.46 | 27 | 6.47 | 10 | 0.00 |
2011-12-28 | 2352 | 9838106 | 2413 | 63942151 | 6.44 | 6.66 | 6.40 | 6.41 | 0.06 | -0.93% | 6.41 | 9 | 6.42 | 25 | 0.00 |
2011-12-29 | 2352 | 4915353 | 1194 | 31233206 | 6.36 | 6.41 | 6.29 | 6.34 | 0.07 | -1.09% | 6.34 | 369 | 6.35 | 17 | 0.00 |
2011-12-30 | 2352 | 4928325 | 1232 | 31221371 | 6.45 | 6.48 | 6.24 | 6.24 | 0.10 | -1.58% | 6.24 | 490 | 6.25 | 392 | 0.00 |