盛達(3027)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 | 10.50 0 0% | 10.05 -0.45 -4.29% | 9.85 -0.2 -1.99% | 9.96 0.11 1.12% | 9.90 -0.06 -0.6% | 10.45 0.55 5.56% | 10.90 0.45 4.31% | 10.70 -0.2 -1.83% | 10.41 | |||||||||||||||||||||||
12 月 | 11.35 0.65 6.07% | 11.35 0 0% | 11.10 -0.25 -2.2% | 10.80 -0.3 -2.7% | 11.30 0.5 4.63% | 11.05 -0.25 -2.21% | 11.20 0.15 1.36% | 11.25 0.05 0.45% | 11.35 0.1 0.89% | 11.05 -0.3 -2.64% | 10.30 -0.75 -6.79% | 10.05 -0.25 -2.43% | 9.36 -0.69 -6.87% | 9.67 0.31 3.31% | 10.25 0.58 6% | 10.00 -0.25 -2.44% | 10.10 0.1 1% | 10.20 0.1 0.99% | 10.00 -0.2 -1.96% | 10.05 0.05 0.5% | 10.30 0.25 2.49% | 10.10 -0.2 -1.94% | 10.54 |
說明:最高漲幅:6.07%最低跌幅:-6.87% 最高價:11.35最低價:9.36平均價:10.51,灰色底表示週末,漲18天(5.3)元,跌16天(-5.29)元,平盤2天
6%=5,5%=1,4%=1,3%=1,2%=1,1%=7,0%=4,-0%=1,-1%=1,-2%=2,-3%=3,-4%=9,
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 | 3027 | 316778 | 166 | 3409540 | 11.20 | 11.20 | 10.50 | 10.50 | 0.65 | 0% | 10.45 | 21 | 10.50 | 1 | 0.00 |
2011-11-22 | 3027 | 192359 | 94 | 1952193 | 10.50 | 10.50 | 10.00 | 10.05 | 0.45 | -4.29% | 10.05 | 14 | 10.10 | 1 | 0.00 |
2011-11-23 | 3027 | 316129 | 113 | 3105236 | 9.90 | 9.95 | 9.71 | 9.85 | 0.20 | -1.99% | 9.75 | 7 | 9.85 | 2 | 0.00 |
2011-11-24 | 3027 | 161295 | 68 | 1595863 | 9.74 | 10.10 | 9.71 | 9.96 | 0.11 | 1.12% | 9.96 | 8 | 9.97 | 1 | 0.00 |
2011-11-25 | 3027 | 74000 | 34 | 734880 | 9.96 | 10.00 | 9.83 | 9.90 | 0.06 | -0.6% | 9.90 | 3 | 9.95 | 4 | 0.00 |
2011-11-28 | 3027 | 138500 | 57 | 1408400 | 9.90 | 10.50 | 9.90 | 10.45 | 0.55 | 5.56% | 10.30 | 1 | 10.45 | 8 | 0.00 |
2011-11-29 | 3027 | 308000 | 108 | 3288100 | 10.30 | 10.90 | 10.30 | 10.90 | 0.45 | 4.31% | 10.85 | 28 | 10.90 | 12 | 0.00 |
2011-11-30 | 3027 | 206015 | 73 | 2181910 | 10.90 | 10.90 | 10.50 | 10.70 | 0.20 | -1.83% | 10.55 | 5 | 10.70 | 11 | 0.00 |
2011-12-01 | 3027 | 621020 | 201 | 6900326 | 10.95 | 11.35 | 10.70 | 11.35 | 0.65 | 6.07% | 11.30 | 26 | 11.35 | 13 | 0.00 |
2011-12-02 | 3027 | 2561000 | 577 | 29890900 | 11.45 | 11.85 | 11.35 | 11.35 | 0.00 | 0% | 11.30 | 4 | 11.35 | 1 | 0.00 |
2011-12-05 | 3027 | 604095 | 158 | 6815895 | 11.35 | 11.45 | 11.00 | 11.10 | 0.25 | -2.2% | 11.10 | 5 | 11.15 | 5 | 0.00 |
2011-12-06 | 3027 | 398864 | 130 | 4357894 | 11.10 | 11.10 | 10.80 | 10.80 | 0.30 | -2.7% | 10.80 | 8 | 10.95 | 4 | 0.00 |
2011-12-07 | 3027 | 317000 | 118 | 3510850 | 10.90 | 11.30 | 10.85 | 11.30 | 0.50 | 4.63% | 11.25 | 1 | 11.30 | 20 | 0.00 |
2011-12-08 | 3027 | 82010 | 43 | 909660 | 11.30 | 11.30 | 10.95 | 11.05 | 0.25 | -2.21% | 11.05 | 1 | 11.10 | 61 | 0.00 |
2011-12-09 | 3027 | 580000 | 197 | 6479350 | 10.90 | 11.40 | 10.80 | 11.20 | 0.15 | 1.36% | 11.10 | 4 | 11.20 | 6 | 0.00 |
2011-12-12 | 3027 | 576000 | 121 | 6518400 | 11.40 | 11.40 | 11.20 | 11.25 | 0.05 | 0.45% | 11.20 | 11 | 11.30 | 16 | 0.00 |
2011-12-13 | 3027 | 2062000 | 524 | 23719600 | 11.40 | 11.70 | 11.20 | 11.35 | 0.10 | 0.89% | 11.25 | 11 | 11.35 | 27 | 0.00 |
2011-12-14 | 3027 | 524000 | 164 | 5854750 | 11.35 | 11.35 | 11.05 | 11.05 | 0.30 | -2.64% | 11.05 | 2 | 11.15 | 1 | 0.00 |
2011-12-15 | 3027 | 633000 | 229 | 6617200 | 10.75 | 10.95 | 10.30 | 10.30 | 0.75 | -6.79% | 0.00 | 0 | 10.30 | 43 | 0.00 |
2011-12-16 | 3027 | 306078 | 146 | 3095530 | 10.10 | 10.45 | 10.00 | 10.05 | 0.25 | -2.43% | 10.05 | 4 | 10.10 | 3 | 0.00 |
2011-12-19 | 3027 | 413000 | 166 | 4008150 | 10.00 | 10.05 | 9.36 | 9.36 | 0.69 | -6.87% | 9.36 | 30 | 9.50 | 2 | 0.00 |
2011-12-20 | 3027 | 210000 | 94 | 2023580 | 9.40 | 9.79 | 9.40 | 9.67 | 0.31 | 3.31% | 9.67 | 1 | 9.70 | 10 | 0.00 |
2011-12-21 | 3027 | 162000 | 80 | 1640140 | 9.99 | 10.25 | 9.90 | 10.25 | 0.58 | 6% | 10.20 | 1 | 10.25 | 47 | 0.00 |
2011-12-22 | 3027 | 111258 | 63 | 1111762 | 10.20 | 10.20 | 9.95 | 10.00 | 0.25 | -2.44% | 10.00 | 3 | 10.05 | 7 | 0.00 |
2011-12-23 | 3027 | 242000 | 129 | 2458220 | 10.05 | 10.25 | 9.96 | 10.10 | 0.10 | 1% | 10.10 | 2 | 10.15 | 2 | 0.00 |
2011-12-26 | 3027 | 141010 | 71 | 1448303 | 10.10 | 10.40 | 10.10 | 10.20 | 0.10 | 0.99% | 10.20 | 10 | 10.25 | 16 | 0.00 |
2011-12-27 | 3027 | 143969 | 67 | 1443610 | 10.20 | 10.20 | 10.00 | 10.00 | 0.20 | -1.96% | 10.00 | 18 | 10.10 | 13 | 0.00 |
2011-12-28 | 3027 | 191014 | 77 | 1934890 | 10.10 | 10.25 | 10.05 | 10.05 | 0.05 | 0.5% | 10.05 | 14 | 10.20 | 42 | 0.00 |
2011-12-29 | 3027 | 213000 | 69 | 2182350 | 10.05 | 10.35 | 10.05 | 10.30 | 0.25 | 2.49% | 10.20 | 16 | 10.30 | 4 | 0.00 |
2011-12-30 | 3027 | 64000 | 40 | 649900 | 10.35 | 10.35 | 10.10 | 10.10 | 0.20 | -1.94% | 10.05 | 37 | 10.10 | 3 | 0.00 |