台勝科(3532)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 | 28.70 0 0% | 28.55 -0.15 -0.52% | 28.00 -0.55 -1.93% | 28.85 0.85 3.04% | 27.35 -1.5 -5.2% | 27.50 0.15 0.55% | 28.25 0.75 2.73% | 27.30 -0.95 -3.36% | 28.12 | |||||||||||||||||||||||
12 月 | 29.20 1.9 6.96% | 31.20 2 6.85% | 29.70 -1.5 -4.81% | 29.80 0.1 0.34% | 30.80 1 3.36% | 30.00 -0.8 -2.6% | 30.20 0.2 0.67% | 30.20 0 0% | 29.50 -0.7 -2.32% | 29.35 -0.15 -0.51% | 28.30 -1.05 -3.58% | 28.00 -0.3 -1.06% | 27.40 -0.6 -2.14% | 28.55 1.15 4.2% | 29.55 1 3.5% | 29.70 0.15 0.51% | 30.45 0.75 2.53% | 29.85 -0.6 -1.97% | 30.40 0.55 1.84% | 29.50 -0.9 -2.96% | 31.55 2.05 6.95% | 30.90 -0.65 -2.06% | 29.66 |
說明:最高漲幅:6.96%最低跌幅:-5.2% 最高價:31.55最低價:27.30平均價:29.23,灰色底表示週末,漲16天(14.65)元,跌17天(-13.1)元,平盤3天
7%=4,4%=2,3%=4,2%=1,1%=4,0%=4,-0%=1,-1%=3,-2%=3,-3%=3,-4%=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 | 3532 | 198487 | 139 | 5753279 | 30.10 | 30.10 | 28.15 | 28.70 | 1.30 | 0% | 28.65 | 6 | 28.70 | 3 | 75.53 |
2011-11-22 | 3532 | 122200 | 88 | 3534979 | 28.10 | 29.80 | 28.10 | 28.55 | 0.15 | -0.52% | 28.55 | 42 | 28.65 | 34 | 75.13 |
2011-11-23 | 3532 | 116394 | 80 | 3300664 | 28.55 | 28.95 | 28.00 | 28.00 | 0.55 | -1.93% | 27.95 | 47 | 28.00 | 1 | 73.68 |
2011-11-24 | 3532 | 134000 | 108 | 3890350 | 27.75 | 29.80 | 27.75 | 28.85 | 0.85 | 3.04% | 28.70 | 5 | 28.85 | 10 | 75.92 |
2011-11-25 | 3532 | 187000 | 131 | 5178300 | 28.30 | 28.85 | 27.00 | 27.35 | 1.50 | -5.2% | 27.30 | 6 | 27.35 | 13 | 71.97 |
2011-11-28 | 3532 | 72000 | 56 | 1988200 | 27.50 | 28.00 | 27.20 | 27.50 | 0.15 | 0.55% | 27.30 | 8 | 27.50 | 1 | 72.37 |
2011-11-29 | 3532 | 104202 | 68 | 2938106 | 27.90 | 28.50 | 27.90 | 28.25 | 0.75 | 2.73% | 28.15 | 4 | 28.25 | 1 | 74.34 |
2011-11-30 | 3532 | 126956 | 104 | 3532497 | 28.25 | 28.50 | 27.25 | 27.30 | 0.95 | -3.36% | 27.25 | 1 | 27.70 | 1 | 71.84 |
2011-12-01 | 3532 | 177631 | 116 | 5171724 | 28.35 | 29.20 | 28.35 | 29.20 | 1.90 | 6.96% | 29.20 | 139 | 0.00 | 0 | 76.84 |
2011-12-02 | 3532 | 577232 | 352 | 17888492 | 29.20 | 31.20 | 29.20 | 31.20 | 2.00 | 6.85% | 31.20 | 10 | 0.00 | 0 | 82.11 |
2011-12-05 | 3532 | 253499 | 188 | 7545270 | 29.50 | 30.40 | 29.50 | 29.70 | 1.50 | -4.81% | 29.70 | 8 | 29.75 | 2 | 78.16 |
2011-12-06 | 3532 | 202887 | 149 | 6127053 | 29.95 | 31.00 | 29.55 | 29.80 | 0.10 | 0.34% | 29.75 | 2 | 29.80 | 11 | 78.42 |
2011-12-07 | 3532 | 165050 | 140 | 5029439 | 29.80 | 30.80 | 29.80 | 30.80 | 1.00 | 3.36% | 30.55 | 2 | 30.80 | 12 | 81.05 |
2011-12-08 | 3532 | 68422 | 54 | 2059804 | 30.80 | 30.80 | 29.60 | 30.00 | 0.80 | -2.6% | 29.90 | 16 | 30.00 | 3 | 78.95 |
2011-12-09 | 3532 | 124463 | 102 | 3736790 | 29.10 | 30.75 | 28.65 | 30.20 | 0.20 | 0.67% | 30.20 | 1 | 30.30 | 1 | 79.47 |
2011-12-12 | 3532 | 74707 | 63 | 2273500 | 30.45 | 31.40 | 29.90 | 30.20 | 0.00 | 0% | 30.10 | 2 | 30.20 | 2 | 79.47 |
2011-12-13 | 3532 | 72239 | 67 | 2130850 | 30.80 | 30.80 | 29.20 | 29.50 | 0.70 | -2.32% | 29.45 | 1 | 29.60 | 5 | 77.63 |
2011-12-14 | 3532 | 97450 | 52 | 2882752 | 30.00 | 30.00 | 29.35 | 29.35 | 0.15 | -0.51% | 29.30 | 2 | 29.65 | 3 | 77.24 |
2011-12-15 | 3532 | 110249 | 81 | 3150921 | 29.20 | 29.20 | 28.30 | 28.30 | 1.05 | -3.58% | 28.30 | 2 | 28.50 | 1 | 74.47 |
2011-12-16 | 3532 | 129150 | 97 | 3608450 | 28.80 | 28.80 | 27.75 | 28.00 | 0.30 | -1.06% | 28.00 | 15 | 28.05 | 2 | 73.68 |
2011-12-19 | 3532 | 126122 | 87 | 3471292 | 27.70 | 28.80 | 27.35 | 27.40 | 0.60 | -2.14% | 27.35 | 2 | 27.40 | 1 | 72.11 |
2011-12-20 | 3532 | 87050 | 81 | 2467827 | 27.85 | 28.85 | 27.20 | 28.55 | 1.15 | 4.2% | 28.30 | 2 | 28.55 | 2 | 75.13 |
2011-12-21 | 3532 | 181000 | 119 | 5371750 | 30.45 | 30.45 | 29.30 | 29.55 | 1.00 | 3.5% | 29.50 | 4 | 29.60 | 2 | 77.76 |
2011-12-22 | 3532 | 168050 | 114 | 5019734 | 29.95 | 30.00 | 29.15 | 29.70 | 0.15 | 0.51% | 29.65 | 3 | 29.80 | 5 | 78.16 |
2011-12-23 | 3532 | 138202 | 106 | 4201960 | 30.00 | 30.75 | 30.00 | 30.45 | 0.75 | 2.53% | 30.40 | 1 | 30.45 | 1 | 80.13 |
2011-12-26 | 3532 | 90050 | 57 | 2698685 | 30.15 | 30.20 | 29.75 | 29.85 | 0.60 | -1.97% | 29.85 | 2 | 29.95 | 1 | 78.55 |
2011-12-27 | 3532 | 141252 | 105 | 4282847 | 29.85 | 30.85 | 29.85 | 30.40 | 0.55 | 1.84% | 30.30 | 1 | 30.45 | 1 | 80.00 |
2011-12-28 | 3532 | 134000 | 87 | 4021550 | 30.45 | 30.45 | 29.50 | 29.50 | 0.90 | -2.96% | 29.50 | 3 | 29.95 | 5 | 77.63 |
2011-12-29 | 3532 | 297050 | 164 | 9153427 | 29.30 | 31.55 | 29.30 | 31.55 | 2.05 | 6.95% | 31.55 | 142 | 0.00 | 0 | 83.03 |
2011-12-30 | 3532 | 215439 | 150 | 6723752 | 31.75 | 31.75 | 30.85 | 30.90 | 0.65 | -2.06% | 30.90 | 2 | 31.10 | 7 | 81.32 |