長榮(2603)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 | 14.65 0 0% | 14.70 0.05 0.34% | 14.40 -0.3 -2.04% | 14.70 0.3 2.08% | 14.85 0.15 1.02% | 14.60 -0.25 -1.68% | 14.60 0 0% | 14.55 -0.05 -0.34% | 14.68 | |||||||||||||||||||||||
12 月 | 15.10 0.55 3.78% | 14.80 -0.3 -1.99% | 14.80 0 0% | 14.55 -0.25 -1.69% | 14.55 0 0% | 14.90 0.35 2.41% | 14.60 -0.3 -2.01% | 14.70 0.1 0.68% | 14.65 -0.05 -0.34% | 14.55 -0.1 -0.68% | 14.35 -0.2 -1.37% | 14.30 -0.05 -0.35% | 13.75 -0.55 -3.85% | 13.95 0.2 1.45% | 14.70 0.75 5.38% | 14.35 -0.35 -2.38% | 14.80 0.45 3.14% | 14.65 -0.15 -1.01% | 15.00 0.35 2.39% | 15.55 0.55 3.67% | 15.50 -0.05 -0.32% | 15.30 -0.2 -1.29% | 14.67 |
說明:最高漲幅:5.38%最低跌幅:-3.85% 最高價:15.55最低價:13.75平均價:14.67,灰色底表示週末,漲13天(4.45)元,跌18天(-4.1)元,平盤5天
5%=1,4%=3,3%=1,2%=3,1%=4,0%=6,-0%=2,-1%=4,-2%=5,-3%=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 | 2603 | 9398584 | 2891 | 138467130 | 15.15 | 15.15 | 14.55 | 14.65 | 0.50 | 0% | 14.65 | 82 | 14.70 | 50 | 13.56 |
2011-11-22 | 2603 | 4819924 | 1472 | 70809847 | 14.55 | 14.85 | 14.55 | 14.70 | 0.05 | 0.34% | 14.70 | 20 | 14.75 | 354 | 13.61 |
2011-11-23 | 2603 | 8503169 | 2428 | 122558155 | 14.60 | 14.70 | 14.20 | 14.40 | 0.30 | -2.04% | 14.40 | 203 | 14.45 | 291 | 13.33 |
2011-11-24 | 2603 | 4537916 | 1520 | 65559333 | 14.15 | 14.70 | 14.10 | 14.70 | 0.30 | 2.08% | 14.65 | 1 | 14.70 | 181 | 13.61 |
2011-11-25 | 2603 | 8297584 | 2612 | 123475840 | 14.70 | 15.25 | 14.60 | 14.85 | 0.15 | 1.02% | 14.80 | 7 | 14.85 | 19 | 13.75 |
2011-11-28 | 2603 | 6887963 | 1699 | 101964537 | 14.95 | 15.10 | 14.60 | 14.60 | 0.25 | -1.68% | 14.60 | 232 | 14.65 | 4 | 13.52 |
2011-11-29 | 2603 | 6882376 | 1611 | 100545660 | 14.80 | 14.80 | 14.45 | 14.60 | 0.00 | 0% | 14.60 | 360 | 14.65 | 21 | 13.52 |
2011-11-30 | 2603 | 7849466 | 1814 | 113561808 | 14.65 | 14.70 | 14.25 | 14.55 | 0.05 | -0.34% | 14.45 | 58 | 14.55 | 136 | 13.47 |
2011-12-01 | 2603 | 18414197 | 3843 | 276091905 | 15.00 | 15.25 | 14.70 | 15.10 | 0.55 | 3.78% | 15.10 | 162 | 15.15 | 1318 | 13.98 |
2011-12-02 | 2603 | 8466458 | 1512 | 126268953 | 15.25 | 15.25 | 14.70 | 14.80 | 0.30 | -1.99% | 14.80 | 76 | 14.85 | 88 | 13.70 |
2011-12-05 | 2603 | 4943359 | 1378 | 73000243 | 14.90 | 14.95 | 14.65 | 14.80 | 0.00 | 0% | 14.75 | 1568 | 14.80 | 5 | 13.70 |
2011-12-06 | 2603 | 4867899 | 1222 | 71365100 | 14.85 | 14.85 | 14.50 | 14.55 | 0.25 | -1.69% | 14.55 | 206 | 14.60 | 38 | 13.47 |
2011-12-07 | 2603 | 6293759 | 1527 | 91632969 | 14.65 | 14.80 | 14.45 | 14.55 | 0.00 | 0% | 14.50 | 338 | 14.55 | 440 | 13.47 |
2011-12-08 | 2603 | 13198892 | 2938 | 193060124 | 14.60 | 14.95 | 14.15 | 14.90 | 0.35 | 2.41% | 14.85 | 15 | 14.90 | 65 | 13.80 |
2011-12-09 | 2603 | 7265379 | 1736 | 106056285 | 14.55 | 14.80 | 14.45 | 14.60 | 0.30 | -2.01% | 14.60 | 398 | 14.65 | 51 | 13.52 |
2011-12-12 | 2603 | 4548411 | 1771 | 67007033 | 14.80 | 14.85 | 14.65 | 14.70 | 0.10 | 0.68% | 14.70 | 582 | 14.75 | 83 | 13.61 |
2011-12-13 | 2603 | 8314280 | 1832 | 121780033 | 14.50 | 14.80 | 14.40 | 14.65 | 0.05 | -0.34% | 14.65 | 1680 | 14.70 | 17 | 13.56 |
2011-12-14 | 2603 | 4121318 | 1513 | 60088840 | 14.65 | 14.70 | 14.45 | 14.55 | 0.10 | -0.68% | 14.55 | 20 | 14.60 | 104 | 13.47 |
2011-12-15 | 2603 | 5376404 | 1711 | 77392401 | 14.40 | 14.50 | 14.35 | 14.35 | 0.20 | -1.37% | 14.35 | 214 | 14.40 | 163 | 13.29 |
2011-12-16 | 2603 | 7279215 | 1171 | 103110054 | 14.40 | 14.50 | 14.20 | 14.30 | 0.05 | -0.35% | 14.30 | 658 | 14.35 | 284 | 13.24 |
2011-12-19 | 2603 | 9364516 | 2197 | 130623665 | 14.30 | 14.35 | 13.75 | 13.75 | 0.55 | -3.85% | 13.75 | 107 | 13.80 | 68 | 12.73 |
2011-12-20 | 2603 | 4381857 | 1154 | 61164040 | 13.95 | 14.10 | 13.80 | 13.95 | 0.20 | 1.45% | 13.90 | 2 | 13.95 | 60 | 12.92 |
2011-12-21 | 2603 | 9107215 | 2082 | 132758917 | 14.20 | 14.80 | 14.20 | 14.70 | 0.75 | 5.38% | 14.65 | 301 | 14.70 | 311 | 13.61 |
2011-12-22 | 2603 | 4301488 | 1174 | 61895606 | 14.55 | 14.60 | 14.30 | 14.35 | 0.35 | -2.38% | 14.30 | 444 | 14.35 | 201 | 13.29 |
2011-12-23 | 2603 | 10375141 | 2297 | 152462439 | 14.55 | 14.85 | 14.40 | 14.80 | 0.45 | 3.14% | 14.75 | 81 | 14.80 | 710 | 13.70 |
2011-12-26 | 2603 | 5199007 | 1114 | 76489173 | 14.80 | 14.85 | 14.60 | 14.65 | 0.15 | -1.01% | 14.60 | 402 | 14.65 | 1975 | 13.56 |
2011-12-27 | 2603 | 14145422 | 2761 | 209628160 | 14.65 | 15.05 | 14.50 | 15.00 | 0.35 | 2.39% | 14.95 | 72 | 15.00 | 496 | 13.89 |
2011-12-28 | 2603 | 34246534 | 6415 | 537249643 | 14.95 | 16.00 | 14.85 | 15.55 | 0.55 | 3.67% | 15.55 | 136 | 15.60 | 111 | 14.40 |
2011-12-29 | 2603 | 23529466 | 4704 | 366559949 | 15.55 | 15.80 | 15.40 | 15.50 | 0.05 | -0.32% | 15.50 | 857 | 15.55 | 13 | 14.35 |
2011-12-30 | 2603 | 9562670 | 2328 | 147881061 | 15.55 | 15.70 | 15.30 | 15.30 | 0.20 | -1.29% | 15.25 | 443 | 15.30 | 513 | 14.17 |