潤弘(2597)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 | 21.90 0 0% | 21.55 -0.35 -1.6% | 21.40 -0.15 -0.7% | 21.30 -0.1 -0.47% | 21.20 -0.1 -0.47% | 21.60 0.4 1.89% | 22.40 0.8 3.7% | 21.05 -1.35 -6.03% | 21.65 | |||||||||||||||||||||||
12 月 | 22.50 1.45 6.89% | 23.00 0.5 2.22% | 23.40 0.4 1.74% | 23.40 0 0% | 23.65 0.25 1.07% | 24.50 0.85 3.59% | 24.40 -0.1 -0.41% | 24.90 0.5 2.05% | 24.45 -0.45 -1.81% | 24.25 -0.2 -0.82% | 24.00 -0.25 -1.03% | 23.60 -0.4 -1.67% | 23.20 -0.4 -1.69% | 23.20 0 0% | 24.00 0.8 3.45% | 23.90 -0.1 -0.42% | 24.10 0.2 0.84% | 24.15 0.05 0.21% | 24.15 0 0% | 24.75 0.6 2.48% | 24.80 0.05 0.2% | 24.80 0 0% | 23.95 |
說明:最高漲幅:6.89%最低跌幅:-6.03% 最高價:24.90最低價:21.05平均價:23.31,灰色底表示週末,漲18天(9.65)元,跌13天(-4.35)元,平盤5天
7%=2,4%=2,3%=1,2%=8,1%=2,0%=8,-0%=1,-1%=3,-2%=4,-3%=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 | 2597 | 42271 | 22 | 941509 | 22.90 | 22.90 | 21.60 | 21.90 | 0.65 | 0% | 22.00 | 7 | 22.30 | 1 | 0.00 |
2011-11-22 | 2597 | 143000 | 40 | 3080500 | 21.30 | 21.90 | 21.30 | 21.55 | 0.35 | -1.6% | 21.55 | 6 | 21.60 | 8 | 0.00 |
2011-11-23 | 2597 | 45001 | 25 | 963522 | 21.55 | 21.55 | 21.35 | 21.40 | 0.15 | -0.7% | 21.20 | 8 | 21.40 | 1 | 0.00 |
2011-11-24 | 2597 | 55001 | 27 | 1173472 | 21.40 | 21.45 | 21.30 | 21.30 | 0.10 | -0.47% | 21.25 | 1 | 21.30 | 2 | 0.00 |
2011-11-25 | 2597 | 47000 | 23 | 997350 | 21.30 | 21.30 | 21.00 | 21.20 | 0.10 | -0.47% | 21.10 | 1 | 21.20 | 6 | 0.00 |
2011-11-28 | 2597 | 72000 | 35 | 1551650 | 21.15 | 21.70 | 21.15 | 21.60 | 0.40 | 1.89% | 21.50 | 2 | 21.70 | 5 | 0.00 |
2011-11-29 | 2597 | 44001 | 25 | 975823 | 22.00 | 22.40 | 21.70 | 22.40 | 0.80 | 3.7% | 22.30 | 4 | 22.40 | 1 | 0.00 |
2011-11-30 | 2597 | 283000 | 190 | 6061650 | 22.40 | 22.70 | 20.95 | 21.05 | 1.35 | -6.03% | 21.05 | 4 | 21.45 | 7 | 0.00 |
2011-12-01 | 2597 | 156712 | 88 | 3485326 | 21.80 | 22.50 | 21.80 | 22.50 | 1.45 | 6.89% | 22.50 | 2 | 0.00 | 0 | 0.00 |
2011-12-02 | 2597 | 94000 | 53 | 2159550 | 22.95 | 23.15 | 22.60 | 23.00 | 0.50 | 2.22% | 22.95 | 10 | 23.00 | 13 | 0.00 |
2011-12-05 | 2597 | 50002 | 36 | 1159896 | 23.00 | 23.40 | 23.00 | 23.40 | 0.40 | 1.74% | 23.40 | 6 | 23.50 | 4 | 0.00 |
2011-12-06 | 2597 | 51200 | 32 | 1196250 | 22.40 | 23.50 | 22.40 | 23.40 | 0.00 | 0% | 23.40 | 5 | 23.50 | 3 | 0.00 |
2011-12-07 | 2597 | 65031 | 38 | 1547174 | 23.20 | 24.00 | 23.20 | 23.65 | 0.25 | 1.07% | 23.65 | 2 | 23.90 | 1 | 0.00 |
2011-12-08 | 2597 | 151300 | 102 | 3675039 | 23.95 | 24.50 | 23.95 | 24.50 | 0.85 | 3.59% | 24.50 | 5 | 24.55 | 2 | 0.00 |
2011-12-09 | 2597 | 165321 | 82 | 4055268 | 24.60 | 24.80 | 24.20 | 24.40 | 0.10 | -0.41% | 24.20 | 11 | 24.40 | 1 | 0.00 |
2011-12-12 | 2597 | 104050 | 60 | 2591884 | 24.60 | 25.20 | 24.55 | 24.90 | 0.50 | 2.05% | 24.90 | 16 | 24.95 | 1 | 0.00 |
2011-12-13 | 2597 | 38001 | 20 | 920524 | 24.50 | 24.50 | 24.00 | 24.45 | 0.45 | -1.81% | 24.15 | 2 | 24.50 | 7 | 0.00 |
2011-12-14 | 2597 | 39125 | 19 | 944093 | 24.00 | 24.25 | 23.90 | 24.25 | 0.20 | -0.82% | 24.10 | 2 | 24.25 | 3 | 0.00 |
2011-12-15 | 2597 | 37165 | 35 | 881075 | 24.00 | 24.00 | 23.25 | 24.00 | 0.25 | -1.03% | 23.60 | 1 | 24.05 | 1 | 0.00 |
2011-12-16 | 2597 | 32141 | 23 | 764238 | 23.80 | 24.00 | 23.40 | 23.60 | 0.40 | -1.67% | 23.60 | 2 | 23.70 | 1 | 0.00 |
2011-12-19 | 2597 | 63004 | 51 | 1435442 | 23.40 | 23.40 | 22.10 | 23.20 | 0.40 | -1.69% | 22.35 | 1 | 23.20 | 1 | 0.00 |
2011-12-20 | 2597 | 49000 | 24 | 1133950 | 23.05 | 23.50 | 22.45 | 23.20 | 0.00 | 0% | 22.80 | 1 | 23.20 | 1 | 0.00 |
2011-12-21 | 2597 | 48000 | 32 | 1145000 | 24.00 | 24.10 | 23.50 | 24.00 | 0.80 | 3.45% | 23.80 | 2 | 24.00 | 7 | 0.00 |
2011-12-22 | 2597 | 31000 | 14 | 735300 | 24.00 | 24.00 | 23.50 | 23.90 | 0.10 | -0.42% | 23.65 | 1 | 23.90 | 3 | 0.00 |
2011-12-23 | 2597 | 58001 | 45 | 1382073 | 24.10 | 24.20 | 22.75 | 24.10 | 0.20 | 0.84% | 23.40 | 2 | 24.10 | 16 | 0.00 |
2011-12-26 | 2597 | 44001 | 30 | 1053424 | 24.10 | 24.15 | 23.40 | 24.15 | 0.05 | 0.21% | 24.10 | 1 | 24.20 | 5 | 0.00 |
2011-12-27 | 2597 | 28002 | 21 | 671898 | 24.10 | 24.15 | 23.65 | 24.15 | 0.00 | 0% | 23.85 | 2 | 24.15 | 4 | 0.00 |
2011-12-28 | 2597 | 81000 | 62 | 1986300 | 23.95 | 24.75 | 23.90 | 24.75 | 0.60 | 2.48% | 24.60 | 1 | 24.80 | 4 | 0.00 |
2011-12-29 | 2597 | 30251 | 18 | 747825 | 24.60 | 24.80 | 24.60 | 24.80 | 0.05 | 0.2% | 24.75 | 1 | 24.80 | 2 | 0.00 |
2011-12-30 | 2597 | 37155 | 31 | 920125 | 24.80 | 24.95 | 24.30 | 24.80 | 0.00 | 0% | 24.40 | 3 | 24.85 | 8 | 0.00 |