晶電(2448)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12345678910111213141516171819202122232425262728293031當月平均
11 月　　　　　　　　　　　　　　　　　　　　54.10
0
0%		55.70
1.6
2.96%		53.00
-2.7
-4.85%		53.90
0.9
1.7%		55.50
1.6
2.97%		 　59.30
3.8
6.85%		63.10
3.8
6.41%		61.50
-1.6
-2.54%		 58.07
12 月65.30
3.8
6.18%		62.70
-2.6
-3.98%		 　61.10
-1.6
-2.55%		61.00
-0.1
-0.16%		62.50
1.5
2.46%		61.00
-1.5
-2.4%		59.80
-1.2
-1.97%		 　60.80
1
1.67%		60.00
-0.8
-1.32%		64.20
4.2
7%		61.10
-3.1
-4.83%		60.50
-0.6
-0.98%		 　60.00
-0.5
-0.83%		62.20
2.2
3.67%		66.50
4.3
6.91%		67.00
0.5
0.75%		66.50
-0.5
-0.75%		 　67.00
0.5
0.75%		66.20
-0.8
-1.19%		64.30
-1.9
-2.87%		64.70
0.4
0.62%		64.30
-0.4
-0.62%		　62.98

說明:最高漲幅:7%最低跌幅:-4.85% 最高價:67.00最低價:53.00平均價:61.62,灰色底表示週末,漲18天(39.2)元,跌17天(-22)元,平盤1天
7%=4,6%=3,4%=1,3%=2,2%=4,1%=4,0%=1,-0%=1,-1%=1,-2%=2,-3%=2,-4%=4,-5%=7,

明細

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 2448 14566079 7193 804282302 57.40 57.70 54.10 54.10 4.00 0% 0.00 0 54.10 166 20.42
2011-11-22 2448 11261315 5603 617616768 54.20 55.70 53.80 55.70 1.60 2.96% 55.60 1 55.70 173 21.02
2011-11-23 2448 11156924 5820 603951496 55.40 56.40 52.10 53.00 2.70 -4.85% 52.90 231 53.00 24 20.00
2011-11-24 2448 13722242 6552 732032586 53.00 54.70 51.20 53.90 0.90 1.7% 53.80 45 53.90 20 20.34
2011-11-25 2448 11687902 5680 648647112 55.70 56.70 54.00 55.50 1.60 2.97% 55.50 56 55.60 33 20.94
2011-11-28 2448 16928944 7809 952819870 56.00 59.30 53.50 59.30 3.80 6.85% 59.30 1745 0.00 0 22.38
2011-11-29 2448 19810031 9049 1220510141 60.00 63.30 59.60 63.10 3.80 6.41% 63.00 133 63.10 38 23.81
2011-11-30 2448 9403837 5099 585533622 63.00 63.50 61.50 61.50 1.60 -2.54% 61.50 26 61.60 8 23.21
2011-12-01 2448 12060179 5734 785819236 65.80 65.80 64.00 65.30 3.80 6.18% 65.20 24 65.30 10 24.64
2011-12-02 2448 8785020 4626 556933261 64.30 65.10 62.50 62.70 2.60 -3.98% 62.70 30 62.80 16 23.66
2011-12-05 2448 9122687 4513 567022766 62.70 63.50 61.00 61.10 1.60 -2.55% 61.10 10 61.20 20 23.14
2011-12-06 2448 8013555 4581 496488755 62.70 62.90 61.00 61.00 0.10 -0.16% 61.00 96 61.10 10 23.11
2011-12-07 2448 6909373 3604 429494508 62.00 62.80 61.10 62.50 1.50 2.46% 62.40 1 62.50 177 23.67
2011-12-08 2448 7316124 3835 445288409 61.10 62.00 59.60 61.00 1.50 -2.4% 61.00 6 61.10 90 23.11
2011-12-09 2448 7490208 4514 444156580 59.20 60.20 58.00 59.80 1.20 -1.97% 59.70 41 59.80 29 22.65
2011-12-12 2448 4446146 2297 270590574 61.00 61.70 60.10 60.80 1.00 1.67% 60.60 11 60.80 18 23.03
2011-12-13 2448 6524912 2754 390836388 59.10 60.50 59.10 60.00 0.80 -1.32% 59.90 164 60.00 63 22.73
2011-12-14 2448 14861824 7334 936112492 59.50 64.20 59.50 64.20 4.20 7% 64.10 24 64.20 379 24.32
2011-12-15 2448 12843194 7080 805213469 63.00 63.60 61.10 61.10 3.10 -4.83% 61.10 49 61.20 11 23.14
2011-12-16 2448 8468435 4636 515409347 61.10 61.90 60.00 60.50 0.60 -0.98% 60.50 32 60.60 11 22.92
2011-12-19 2448 6478639 3832 389869640 60.00 61.10 59.50 60.00 0.50 -0.83% 59.90 29 60.00 302 22.73
2011-12-20 2448 9354295 5565 581295340 61.50 63.00 60.70 62.20 2.20 3.67% 62.10 176 62.20 9 23.56
2011-12-21 2448 16521480 7342 1091549409 66.00 66.50 64.80 66.50 4.30 6.91% 66.40 79 66.50 933 25.19
2011-12-22 2448 11988363 6664 804669821 66.50 67.70 66.40 67.00 0.50 0.75% 67.00 42 67.10 3 25.38
2011-12-23 2448 16387776 8466 1114926048 68.30 69.20 66.50 66.50 0.50 -0.75% 66.50 452 66.60 3 25.19
2011-12-26 2448 5799185 3411 389780606 67.00 67.90 66.50 67.00 0.50 0.75% 67.00 598 67.10 10 25.38
2011-12-27 2448 6069948 3340 402014352 67.00 67.60 65.50 66.20 0.80 -1.19% 66.20 71 66.30 23 25.08
2011-12-28 2448 10393172 5493 684935754 66.80 67.80 64.30 64.30 1.90 -2.87% 64.30 145 64.40 15 24.36
2011-12-29 2448 8432420 4786 551213570 65.30 66.00 64.70 64.70 0.40 0.62% 64.70 97 64.80 19 24.51
2011-12-30 2448 5121892 2813 332201548 65.10 65.70 64.30 64.30 0.40 -0.62% 64.30 20 64.40 104 24.36