菱生(2369)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 | 14.60 0 0% | 14.00 -0.6 -4.11% | 13.05 -0.95 -6.79% | 12.95 -0.1 -0.77% | 12.70 -0.25 -1.93% | 13.15 0.45 3.54% | 13.95 0.8 6.08% | 13.95 0 0% | 13.61 | |||||||||||||||||||||||
12 月 | 14.60 0.65 4.66% | 14.35 -0.25 -1.71% | 14.20 -0.15 -1.05% | 13.70 -0.5 -3.52% | 13.70 0 0% | 13.50 -0.2 -1.46% | 13.65 0.15 1.11% | 13.70 0.05 0.37% | 13.50 -0.2 -1.46% | 13.70 0.2 1.48% | 13.30 -0.4 -2.92% | 13.30 0 0% | 12.40 -0.9 -6.77% | 12.35 -0.05 -0.4% | 13.15 0.8 6.48% | 13.00 -0.15 -1.14% | 13.45 0.45 3.46% | 13.40 -0.05 -0.37% | 13.30 -0.1 -0.75% | 12.95 -0.35 -2.63% | 12.75 -0.2 -1.54% | 13.10 0.35 2.75% | 13.41 |
說明:最高漲幅:6.48%最低跌幅:-6.79% 最高價:14.60最低價:12.35平均價:13.47,灰色底表示週末,漲12天(5.05)元,跌20天(-6.5)元,平盤4天
6%=2,5%=2,4%=2,3%=2,1%=2,0%=6,-0%=2,-1%=2,-2%=3,-3%=3,-4%=3,-5%=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 | 2369 | 2441575 | 995 | 36425486 | 15.15 | 15.55 | 14.50 | 14.60 | 0.90 | 0% | 14.60 | 26 | 14.70 | 33 | 10.74 |
2011-11-22 | 2369 | 1671012 | 696 | 23829468 | 14.55 | 14.80 | 13.90 | 14.00 | 0.60 | -4.11% | 14.00 | 59 | 14.05 | 26 | 10.29 |
2011-11-23 | 2369 | 2979953 | 1001 | 39790481 | 14.00 | 14.10 | 13.05 | 13.05 | 0.95 | -6.79% | 0.00 | 0 | 13.05 | 342 | 9.60 |
2011-11-24 | 2369 | 2447135 | 953 | 31063343 | 12.20 | 13.20 | 12.20 | 12.95 | 0.10 | -0.77% | 12.95 | 11 | 13.00 | 42 | 9.52 |
2011-11-25 | 2369 | 1142457 | 526 | 14690102 | 13.00 | 13.25 | 12.65 | 12.70 | 0.25 | -1.93% | 12.70 | 26 | 12.75 | 6 | 9.34 |
2011-11-28 | 2369 | 1238544 | 541 | 16165252 | 12.85 | 13.20 | 12.85 | 13.15 | 0.45 | 3.54% | 13.15 | 13 | 13.20 | 33 | 9.67 |
2011-11-29 | 2369 | 1192042 | 465 | 16174588 | 13.50 | 13.95 | 13.30 | 13.95 | 0.80 | 6.08% | 13.90 | 10 | 13.95 | 26 | 10.26 |
2011-11-30 | 2369 | 4010956 | 1587 | 56915432 | 14.15 | 14.50 | 13.85 | 13.95 | 0.00 | 0% | 13.90 | 17 | 13.95 | 70 | 10.26 |
2011-12-01 | 2369 | 3656873 | 1310 | 53394408 | 14.40 | 14.90 | 14.30 | 14.60 | 0.65 | 4.66% | 14.60 | 2 | 14.65 | 20 | 10.74 |
2011-12-02 | 2369 | 843033 | 451 | 12089930 | 14.60 | 14.60 | 14.15 | 14.35 | 0.25 | -1.71% | 14.35 | 29 | 14.40 | 108 | 10.55 |
2011-12-05 | 2369 | 656100 | 352 | 9378018 | 14.35 | 14.50 | 14.20 | 14.20 | 0.15 | -1.05% | 14.20 | 37 | 14.25 | 3 | 10.44 |
2011-12-06 | 2369 | 839658 | 394 | 11701729 | 14.20 | 14.30 | 13.70 | 13.70 | 0.50 | -3.52% | 13.65 | 14 | 13.70 | 2 | 10.07 |
2011-12-07 | 2369 | 721894 | 361 | 9988895 | 13.80 | 14.00 | 13.70 | 13.70 | 0.00 | 0% | 13.70 | 9 | 13.75 | 9 | 10.07 |
2011-12-08 | 2369 | 769881 | 344 | 10444405 | 13.40 | 13.80 | 13.40 | 13.50 | 0.20 | -1.46% | 13.50 | 8 | 13.55 | 8 | 9.93 |
2011-12-09 | 2369 | 1416750 | 765 | 19109075 | 13.00 | 13.80 | 13.00 | 13.65 | 0.15 | 1.11% | 13.65 | 23 | 13.70 | 6 | 10.04 |
2011-12-12 | 2369 | 495020 | 285 | 6811324 | 13.90 | 13.95 | 13.55 | 13.70 | 0.05 | 0.37% | 13.65 | 22 | 13.70 | 12 | 10.07 |
2011-12-13 | 2369 | 399120 | 227 | 5399870 | 13.60 | 13.70 | 13.30 | 13.50 | 0.20 | -1.46% | 13.50 | 37 | 13.55 | 32 | 9.93 |
2011-12-14 | 2369 | 387100 | 247 | 5260020 | 13.40 | 13.70 | 13.40 | 13.70 | 0.20 | 1.48% | 13.65 | 17 | 13.70 | 16 | 10.07 |
2011-12-15 | 2369 | 650568 | 269 | 8709104 | 13.50 | 13.50 | 13.30 | 13.30 | 0.40 | -2.92% | 13.30 | 3 | 13.35 | 13 | 9.78 |
2011-12-16 | 2369 | 642827 | 288 | 8550146 | 13.20 | 13.45 | 13.15 | 13.30 | 0.00 | 0% | 13.30 | 113 | 13.35 | 34 | 9.78 |
2011-12-19 | 2369 | 2296468 | 745 | 28858602 | 13.30 | 13.30 | 12.40 | 12.40 | 0.90 | -6.77% | 0.00 | 0 | 12.40 | 203 | 9.12 |
2011-12-20 | 2369 | 1052039 | 402 | 12950974 | 12.10 | 12.50 | 12.10 | 12.35 | 0.05 | -0.4% | 12.35 | 19 | 12.40 | 28 | 9.08 |
2011-12-21 | 2369 | 1478100 | 554 | 19218920 | 12.85 | 13.20 | 12.75 | 13.15 | 0.80 | 6.48% | 13.15 | 6 | 13.20 | 214 | 9.67 |
2011-12-22 | 2369 | 773551 | 319 | 10070090 | 13.10 | 13.20 | 12.90 | 13.00 | 0.15 | -1.14% | 12.95 | 24 | 13.00 | 53 | 9.56 |
2011-12-23 | 2369 | 1914330 | 716 | 25717682 | 13.30 | 13.60 | 13.25 | 13.45 | 0.45 | 3.46% | 13.45 | 25 | 13.50 | 14 | 9.89 |
2011-12-26 | 2369 | 737232 | 297 | 9853281 | 13.50 | 13.60 | 13.25 | 13.40 | 0.05 | -0.37% | 13.35 | 44 | 13.40 | 65 | 9.85 |
2011-12-27 | 2369 | 625542 | 264 | 8353708 | 13.35 | 13.50 | 13.25 | 13.30 | 0.10 | -0.75% | 13.30 | 14 | 13.35 | 14 | 9.78 |
2011-12-28 | 2369 | 1180352 | 440 | 15499730 | 13.30 | 13.40 | 12.90 | 12.95 | 0.35 | -2.63% | 12.90 | 68 | 12.95 | 25 | 9.52 |
2011-12-29 | 2369 | 1572542 | 561 | 20072985 | 12.90 | 12.90 | 12.65 | 12.75 | 0.20 | -1.54% | 12.75 | 3 | 12.80 | 26 | 9.38 |
2011-12-30 | 2369 | 2727681 | 1074 | 35848518 | 12.80 | 13.40 | 12.75 | 13.10 | 0.35 | 2.75% | 13.10 | 39 | 13.15 | 41 | 9.63 |