華固(2548)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　　　　　　　　　　　　　　　　　　　　63.10
0
0%		63.90
0.8
1.27%		61.90
-2
-3.13%		62.50
0.6
0.97%		61.50
-1
-1.6%		 　61.80
0.3
0.49%		62.70
0.9
1.46%		60.80
-1.9
-3.03%		 62.47
12 月64.70
3.9
6.41%		63.10
-1.6
-2.47%		 　63.20
0.1
0.16%		62.00
-1.2
-1.9%		62.90
0.9
1.45%		63.50
0.6
0.95%		61.90
-1.6
-2.52%		 　58.60
-3.3
-5.33%		59.60
1
1.71%		60.60
1
1.68%		59.00
-1.6
-2.64%		59.80
0.8
1.36%		 　55.70
-4.1
-6.86%		56.60
0.9
1.62%		60.30
3.7
6.54%		60.50
0.2
0.33%		62.40
1.9
3.14%		 　62.30
-0.1
-0.16%		61.50
-0.8
-1.28%		61.50
0
0%		62.10
0.6
0.98%		61.30
-0.8
-1.29%		　60.88

說明:最高漲幅:6.54%最低跌幅:-6.86% 最高價:64.70最低價:55.70平均價:61.32,灰色底表示週末,漲19天(22.5)元,跌15天(-27.5)元,平盤2天
7%=1,6%=2,3%=1,2%=3,1%=7,0%=7,-0%=2,-1%=2,-2%=2,-3%=2,-4%=3,-5%=4,

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 2548 3560378 1779 227962592 65.30 67.00 63.10 63.10 4.70 0% 0.00 0 63.10 707 5.10
2011-11-22 2548 2393589 1143 150375224 62.80 63.90 62.30 63.90 0.80 1.27% 63.80 6 63.90 4 5.17
2011-11-23 2548 1506275 812 94724125 63.10 64.30 61.30 61.90 2.00 -3.13% 61.90 4 62.20 2 5.00
2011-11-24 2548 1744455 1150 108291815 61.00 63.20 60.70 62.50 0.60 0.97% 62.50 7 62.60 7 5.05
2011-11-25 2548 1801352 1133 111321751 63.30 63.50 60.60 61.50 1.00 -1.6% 61.50 8 61.60 12 4.97
2011-11-28 2548 1434156 840 88189972 62.50 62.80 60.60 61.80 0.30 0.49% 61.80 43 61.90 3 5.00
2011-11-29 2548 884542 602 54992146 62.70 62.70 61.60 62.70 0.90 1.46% 62.60 1 62.70 11 5.07
2011-11-30 2548 1585750 899 97605350 62.70 63.00 60.80 60.80 1.90 -3.03% 60.80 182 61.00 3 4.92
2011-12-01 2548 2193201 1327 140131365 62.70 65.00 62.50 64.70 3.90 6.41% 64.60 9 64.70 48 5.23
2011-12-02 2548 1050837 862 66537144 64.70 64.70 62.70 63.10 1.60 -2.47% 63.10 11 63.20 3 5.10
2011-12-05 2548 756690 523 47469011 63.10 63.40 61.60 63.20 0.10 0.16% 63.10 106 63.20 9 5.11
2011-12-06 2548 757551 531 47345167 63.10 63.20 61.90 62.00 1.20 -1.9% 61.90 23 62.00 1 5.01
2011-12-07 2548 919769 661 57593147 62.00 63.10 61.60 62.90 0.90 1.45% 62.80 2 62.90 25 5.08
2011-12-08 2548 1257338 836 78753661 62.30 63.50 61.90 63.50 0.60 0.95% 63.50 149 63.60 13 5.13
2011-12-09 2548 999878 738 61803441 62.50 62.60 60.90 61.90 1.60 -2.52% 61.90 3 62.00 12 5.00
2011-12-12 2548 2249906 1500 133451754 62.40 62.50 58.00 58.60 3.30 -5.33% 58.60 8 58.70 6 4.74
2011-12-13 2548 1690566 1207 98332026 58.00 59.90 56.00 59.60 1.00 1.71% 59.50 10 59.60 2 4.82
2011-12-14 2548 942502 609 56685622 60.30 60.90 59.00 60.60 1.00 1.68% 60.50 120 60.60 10 4.90
2011-12-15 2548 798216 518 47312151 59.60 59.80 59.00 59.00 1.60 -2.64% 59.00 10 59.10 1 4.77
2011-12-16 2548 862527 559 51208847 59.00 60.00 58.70 59.80 0.80 1.36% 59.60 7 59.80 14 4.83
2011-12-19 2548 2617938 1439 148184128 59.50 59.50 55.70 55.70 4.10 -6.86% 55.70 219 55.80 44 4.50
2011-12-20 2548 1720931 1015 96649887 56.10 57.50 54.20 56.60 0.90 1.62% 56.40 1 56.60 2 4.58
2011-12-21 2548 1447391 868 86344173 59.00 60.40 58.80 60.30 3.70 6.54% 60.20 9 60.30 4 4.87
2011-12-22 2548 1302644 779 78134400 60.30 60.60 59.10 60.50 0.20 0.33% 60.00 1 60.50 2 4.89
2011-12-23 2548 1816918 1182 114203474 60.80 64.00 60.80 62.40 1.90 3.14% 62.40 14 62.50 8 5.04
2011-12-26 2548 1433770 906 90985731 62.50 64.50 62.30 62.30 0.10 -0.16% 62.30 7 62.40 2 5.04
2011-12-27 2548 787651 455 48729416 62.30 62.70 61.50 61.50 0.80 -1.28% 61.50 23 61.60 2 4.97
2011-12-28 2548 878792 489 54611065 61.60 62.60 61.50 61.50 0.00 0% 61.50 82 61.60 1 4.97
2011-12-29 2548 481927 371 29708176 61.50 62.10 61.10 62.10 0.60 0.98% 62.00 1 62.20 8 5.02
2011-12-30 2548 346894 267 21422695 61.60 62.50 61.30 61.30 0.80 -1.29% 61.30 14 61.50 1 4.96