新興(2605)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 | 25.95 0 0% | 25.70 -0.25 -0.96% | 25.15 -0.55 -2.14% | 25.35 0.2 0.8% | 25.15 -0.2 -0.79% | 25.60 0.45 1.79% | 25.95 0.35 1.37% | 26.05 0.1 0.39% | 25.75 | |||||||||||||||||||||||
12 月 | 27.00 0.95 3.65% | 27.00 0 0% | 27.10 0.1 0.37% | 26.70 -0.4 -1.48% | 26.95 0.25 0.94% | 26.85 -0.1 -0.37% | 26.60 -0.25 -0.93% | 26.65 0.05 0.19% | 26.25 -0.4 -1.5% | 26.60 0.35 1.33% | 26.20 -0.4 -1.5% | 26.20 0 0% | 25.75 -0.45 -1.72% | 25.95 0.2 0.78% | 26.80 0.85 3.28% | 26.35 -0.45 -1.68% | 26.35 0 0% | 26.20 -0.15 -0.57% | 25.80 -0.4 -1.53% | 25.75 -0.05 -0.19% | 25.60 -0.15 -0.58% | 25.40 -0.2 -0.78% | 26.38 |
說明:最高漲幅:3.65%最低跌幅:-2.14% 最高價:27.10最低價:25.15平均價:26.2,灰色底表示週末,漲15天(5.4)元,跌17天(-5)元,平盤4天
4%=2,3%=1,2%=2,1%=5,0%=9,-0%=2,-1%=7,-2%=8,
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 | 2605 | 740762 | 398 | 19263912 | 26.25 | 26.25 | 25.85 | 25.95 | 0.55 | 0% | 25.95 | 82 | 26.00 | 8 | 8.19 |
2011-11-22 | 2605 | 795205 | 389 | 20433800 | 25.70 | 25.90 | 25.55 | 25.70 | 0.25 | -0.96% | 25.70 | 121 | 25.75 | 18 | 8.11 |
2011-11-23 | 2605 | 912184 | 432 | 23252688 | 25.70 | 25.70 | 25.15 | 25.15 | 0.55 | -2.14% | 25.15 | 42 | 25.30 | 2 | 7.93 |
2011-11-24 | 2605 | 883063 | 349 | 22231854 | 25.00 | 25.35 | 24.95 | 25.35 | 0.20 | 0.8% | 25.35 | 15 | 25.40 | 2 | 8.00 |
2011-11-25 | 2605 | 771580 | 345 | 19645673 | 25.35 | 26.20 | 25.05 | 25.15 | 0.20 | -0.79% | 25.15 | 12 | 25.30 | 4 | 7.93 |
2011-11-28 | 2605 | 522228 | 243 | 13334663 | 25.55 | 25.65 | 25.30 | 25.60 | 0.45 | 1.79% | 25.50 | 95 | 25.60 | 80 | 8.08 |
2011-11-29 | 2605 | 368140 | 183 | 9538079 | 26.05 | 26.05 | 25.65 | 25.95 | 0.35 | 1.37% | 25.90 | 141 | 25.95 | 37 | 8.19 |
2011-11-30 | 2605 | 1186948 | 503 | 31044136 | 26.15 | 26.30 | 25.95 | 26.05 | 0.10 | 0.39% | 26.05 | 70 | 26.10 | 3 | 8.22 |
2011-12-01 | 2605 | 1185032 | 548 | 31873614 | 26.50 | 27.10 | 26.45 | 27.00 | 0.95 | 3.65% | 27.00 | 171 | 27.05 | 5 | 8.52 |
2011-12-02 | 2605 | 685525 | 296 | 18518575 | 27.30 | 27.30 | 26.80 | 27.00 | 0.00 | 0% | 26.95 | 105 | 27.00 | 46 | 8.52 |
2011-12-05 | 2605 | 686345 | 310 | 18597679 | 27.20 | 27.20 | 26.90 | 27.10 | 0.10 | 0.37% | 27.10 | 75 | 27.15 | 7 | 8.55 |
2011-12-06 | 2605 | 341185 | 191 | 9142782 | 27.10 | 27.10 | 26.70 | 26.70 | 0.40 | -1.48% | 26.65 | 5 | 26.70 | 3 | 8.42 |
2011-12-07 | 2605 | 316607 | 198 | 8504692 | 26.70 | 27.00 | 26.70 | 26.95 | 0.25 | 0.94% | 26.80 | 51 | 27.00 | 69 | 8.50 |
2011-12-08 | 2605 | 189179 | 143 | 5060153 | 27.00 | 27.00 | 26.60 | 26.85 | 0.10 | -0.37% | 26.75 | 5 | 26.85 | 21 | 8.47 |
2011-12-09 | 2605 | 422434 | 231 | 11212111 | 26.70 | 26.70 | 26.45 | 26.60 | 0.25 | -0.93% | 26.55 | 7 | 26.60 | 11 | 8.39 |
2011-12-12 | 2605 | 341307 | 154 | 9096733 | 26.60 | 26.85 | 26.50 | 26.65 | 0.05 | 0.19% | 26.65 | 34 | 26.70 | 18 | 8.41 |
2011-12-13 | 2605 | 361578 | 221 | 9501516 | 26.40 | 26.55 | 26.15 | 26.25 | 0.40 | -1.5% | 26.25 | 102 | 26.35 | 23 | 8.28 |
2011-12-14 | 2605 | 1135652 | 255 | 29936541 | 26.15 | 26.95 | 26.10 | 26.60 | 0.35 | 1.33% | 26.60 | 2 | 26.80 | 10 | 8.39 |
2011-12-15 | 2605 | 462424 | 319 | 12125349 | 26.40 | 26.50 | 26.10 | 26.20 | 0.40 | -1.5% | 26.20 | 21 | 26.35 | 15 | 8.26 |
2011-12-16 | 2605 | 256171 | 124 | 6706976 | 26.20 | 26.40 | 26.10 | 26.20 | 0.00 | 0% | 26.20 | 106 | 26.25 | 1 | 8.26 |
2011-12-19 | 2605 | 653936 | 273 | 16899447 | 26.05 | 26.20 | 25.70 | 25.75 | 0.45 | -1.72% | 25.75 | 10 | 25.80 | 2 | 8.12 |
2011-12-20 | 2605 | 268432 | 175 | 6940339 | 25.70 | 26.00 | 25.70 | 25.95 | 0.20 | 0.78% | 25.90 | 4 | 25.95 | 9 | 8.19 |
2011-12-21 | 2605 | 1000522 | 484 | 26438704 | 26.40 | 26.80 | 26.05 | 26.80 | 0.85 | 3.28% | 26.50 | 10 | 26.80 | 37 | 8.45 |
2011-12-22 | 2605 | 655040 | 288 | 17189498 | 26.60 | 26.60 | 26.00 | 26.35 | 0.45 | -1.68% | 26.30 | 2 | 26.35 | 7 | 8.31 |
2011-12-23 | 2605 | 855918 | 504 | 22584730 | 26.30 | 26.60 | 26.20 | 26.35 | 0.00 | 0% | 26.35 | 13 | 26.40 | 1 | 8.31 |
2011-12-26 | 2605 | 562381 | 238 | 14746606 | 26.60 | 26.60 | 26.10 | 26.20 | 0.15 | -0.57% | 26.15 | 25 | 26.20 | 17 | 8.26 |
2011-12-27 | 2605 | 776512 | 513 | 20091462 | 26.00 | 26.05 | 25.75 | 25.80 | 0.40 | -1.53% | 25.80 | 44 | 25.85 | 1 | 8.14 |
2011-12-28 | 2605 | 688915 | 445 | 17843504 | 25.75 | 26.20 | 25.70 | 25.75 | 0.05 | -0.19% | 25.75 | 18 | 25.80 | 1 | 8.12 |
2011-12-29 | 2605 | 448075 | 352 | 11492136 | 25.70 | 25.90 | 25.55 | 25.60 | 0.15 | -0.58% | 25.60 | 52 | 25.75 | 4 | 8.08 |
2011-12-30 | 2605 | 1178601 | 487 | 30062062 | 25.60 | 25.75 | 25.35 | 25.40 | 0.20 | -0.78% | 25.40 | 84 | 25.45 | 7 | 8.01 |