裕民(2606)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 | 41.25 0 0% | 41.00 -0.25 -0.61% | 40.20 -0.8 -1.95% | 40.85 0.65 1.62% | 42.85 2 4.9% | 42.75 -0.1 -0.23% | 43.10 0.35 0.82% | 43.45 0.35 0.81% | 42.34 | |||||||||||||||||||||||
12 月 | 45.20 1.75 4.03% | 44.65 -0.55 -1.22% | 44.20 -0.45 -1.01% | 43.60 -0.6 -1.36% | 44.75 1.15 2.64% | 44.90 0.15 0.34% | 44.20 -0.7 -1.56% | 44.20 0 0% | 43.05 -1.15 -2.6% | 43.85 0.8 1.86% | 42.90 -0.95 -2.17% | 42.85 -0.05 -0.12% | 42.50 -0.35 -0.82% | 42.65 0.15 0.35% | 43.90 1.25 2.93% | 43.45 -0.45 -1.03% | 44.45 1 2.3% | 44.60 0.15 0.34% | 44.50 -0.1 -0.22% | 44.50 0 0% | 44.60 0.1 0.22% | 44.85 0.25 0.56% | 43.99 |
說明:最高漲幅:4.9%最低跌幅:-2.6% 最高價:45.20最低價:40.20平均價:43.53,灰色底表示週末,漲16天(12)元,跌16天(-7.4)元,平盤4天
5%=1,4%=2,3%=2,2%=3,1%=3,0%=9,-0%=1,-1%=3,-2%=4,-3%=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 | 2606 | 2292648 | 1397 | 94049834 | 42.15 | 42.15 | 40.50 | 41.25 | 0.95 | 0% | 41.25 | 11 | 41.35 | 2 | 11.40 |
2011-11-22 | 2606 | 1046215 | 769 | 43001697 | 40.80 | 41.40 | 40.80 | 41.00 | 0.25 | -0.61% | 41.00 | 60 | 41.25 | 7 | 11.33 |
2011-11-23 | 2606 | 1636387 | 1100 | 66091829 | 41.00 | 41.35 | 40.00 | 40.20 | 0.80 | -1.95% | 40.10 | 15 | 40.20 | 8 | 11.10 |
2011-11-24 | 2606 | 1185942 | 830 | 48436872 | 40.20 | 41.20 | 40.20 | 40.85 | 0.65 | 1.62% | 40.80 | 26 | 40.85 | 32 | 11.28 |
2011-11-25 | 2606 | 4370691 | 2318 | 187982644 | 43.70 | 43.70 | 41.85 | 42.85 | 2.00 | 4.9% | 42.80 | 12 | 42.85 | 2 | 11.84 |
2011-11-28 | 2606 | 887989 | 612 | 37831671 | 43.00 | 43.20 | 42.30 | 42.75 | 0.10 | -0.23% | 42.70 | 2 | 42.80 | 28 | 11.81 |
2011-11-29 | 2606 | 1235645 | 674 | 53174896 | 43.15 | 43.15 | 42.80 | 43.10 | 0.35 | 0.82% | 43.05 | 11 | 43.10 | 30 | 11.91 |
2011-11-30 | 2606 | 1733763 | 942 | 74973939 | 43.50 | 43.50 | 42.75 | 43.45 | 0.35 | 0.81% | 43.20 | 1 | 43.45 | 55 | 12.00 |
2011-12-01 | 2606 | 2774051 | 1705 | 124463784 | 44.50 | 45.45 | 44.05 | 45.20 | 1.75 | 4.03% | 45.20 | 32 | 45.25 | 5 | 12.49 |
2011-12-02 | 2606 | 1281968 | 995 | 57023867 | 45.20 | 45.35 | 43.90 | 44.65 | 0.55 | -1.22% | 44.60 | 2 | 44.65 | 4 | 12.33 |
2011-12-05 | 2606 | 671107 | 432 | 29650284 | 44.80 | 44.80 | 43.90 | 44.20 | 0.45 | -1.01% | 44.15 | 19 | 44.20 | 8 | 12.21 |
2011-12-06 | 2606 | 403693 | 329 | 17672907 | 44.20 | 44.20 | 43.55 | 43.60 | 0.60 | -1.36% | 43.55 | 3 | 43.70 | 7 | 12.04 |
2011-12-07 | 2606 | 1051230 | 662 | 46599940 | 43.60 | 44.75 | 43.50 | 44.75 | 1.15 | 2.64% | 44.60 | 11 | 44.75 | 32 | 12.36 |
2011-12-08 | 2606 | 825681 | 613 | 36505354 | 44.80 | 44.90 | 43.90 | 44.90 | 0.15 | 0.34% | 44.70 | 5 | 44.90 | 1 | 12.40 |
2011-12-09 | 2606 | 1052873 | 596 | 46264805 | 44.50 | 44.50 | 43.50 | 44.20 | 0.70 | -1.56% | 44.05 | 1 | 44.20 | 45 | 12.21 |
2011-12-12 | 2606 | 397506 | 259 | 17557108 | 44.80 | 44.80 | 43.90 | 44.20 | 0.00 | 0% | 44.10 | 5 | 44.20 | 14 | 12.21 |
2011-12-13 | 2606 | 851332 | 558 | 36911232 | 43.80 | 44.00 | 43.00 | 43.05 | 1.15 | -2.6% | 43.05 | 6 | 43.45 | 10 | 11.89 |
2011-12-14 | 2606 | 1181018 | 546 | 50655633 | 43.05 | 43.85 | 42.10 | 43.85 | 0.80 | 1.86% | 43.80 | 1 | 43.85 | 17 | 12.11 |
2011-12-15 | 2606 | 604885 | 462 | 26067878 | 43.80 | 43.80 | 42.80 | 42.90 | 0.95 | -2.17% | 42.90 | 3 | 42.95 | 10 | 11.85 |
2011-12-16 | 2606 | 534128 | 341 | 22950404 | 42.90 | 43.20 | 42.85 | 42.85 | 0.05 | -0.12% | 42.85 | 13 | 42.95 | 4 | 11.84 |
2011-12-19 | 2606 | 818563 | 505 | 34474067 | 42.80 | 42.80 | 41.80 | 42.50 | 0.35 | -0.82% | 42.35 | 32 | 42.50 | 2 | 11.74 |
2011-12-20 | 2606 | 869934 | 519 | 36687067 | 42.05 | 42.65 | 41.85 | 42.65 | 0.15 | 0.35% | 42.65 | 83 | 42.70 | 4 | 11.78 |
2011-12-21 | 2606 | 1716403 | 860 | 75530532 | 43.50 | 44.50 | 43.05 | 43.90 | 1.25 | 2.93% | 43.90 | 11 | 44.00 | 2 | 12.13 |
2011-12-22 | 2606 | 377819 | 240 | 16406827 | 44.30 | 44.30 | 43.00 | 43.45 | 0.45 | -1.03% | 43.30 | 7 | 43.45 | 18 | 12.00 |
2011-12-23 | 2606 | 1416652 | 844 | 62758661 | 44.00 | 44.80 | 43.70 | 44.45 | 1.00 | 2.3% | 44.40 | 1 | 44.45 | 10 | 12.28 |
2011-12-26 | 2606 | 697082 | 321 | 30885646 | 44.45 | 44.60 | 44.00 | 44.60 | 0.15 | 0.34% | 44.50 | 50 | 44.60 | 13 | 12.32 |
2011-12-27 | 2606 | 758045 | 454 | 33467752 | 44.10 | 44.50 | 43.95 | 44.50 | 0.10 | -0.22% | 44.10 | 2 | 44.50 | 43 | 12.29 |
2011-12-28 | 2606 | 892919 | 508 | 39546240 | 44.45 | 44.50 | 43.90 | 44.50 | 0.00 | 0% | 44.40 | 50 | 44.50 | 9 | 12.29 |
2011-12-29 | 2606 | 870771 | 513 | 38584907 | 44.00 | 44.60 | 43.85 | 44.60 | 0.10 | 0.22% | 44.45 | 100 | 44.60 | 3 | 12.32 |
2011-12-30 | 2606 | 1240180 | 523 | 55386243 | 44.60 | 45.00 | 44.00 | 44.85 | 0.25 | 0.56% | 44.70 | 200 | 44.85 | 4 | 12.39 |