聯穎(3550)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12345678910111213141516171819202122232425262728293031當月平均
11 月　　　　　　　　　　　　　　　　　　　　12.10
0
0%		11.90
-0.2
-1.65%		11.40
-0.5
-4.2%		11.30
-0.1
-0.88%		11.30
0
0%		 　11.30
0
0%		11.30
0
0%		11.00
-0.3
-2.65%		 11.44
12 月11.50
0.5
4.55%		11.55
0.05
0.43%		 　11.90
0.35
3.03%		11.50
-0.4
-3.36%		11.40
-0.1
-0.87%		11.30
-0.1
-0.88%		11.00
-0.3
-2.65%		 　11.00
0
0%		10.70
-0.3
-2.73%		11.20
0.5
4.67%		10.70
-0.5
-4.46%		10.75
0.05
0.47%		 　10.10
-0.65
-6.05%		10.10
0
0%		10.75
0.65
6.44%		10.70
-0.05
-0.47%		10.90
0.2
1.87%		 　10.95
0.05
0.46%		11.00
0.05
0.46%		11.10
0.1
0.91%		11.00
-0.1
-0.9%		11.25
0.25
2.27%		　11.01

說明:最高漲幅:6.44%最低跌幅:-6.05% 最高價:12.10最低價:10.10平均價:11.13,灰色底表示週末,漲14天(3.65)元,跌14天(-4.25)元,平盤8天
6%=1,5%=3,3%=2,2%=2,1%=1,0%=13,-0%=1,-1%=1,-2%=2,-3%=2,-4%=4,-5%=4,

明細

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 3550 65418 37 792957 12.05 12.50 12.00 12.10 0.40 0% 12.10 1 12.20 3 100.83
2011-11-22 3550 103001 56 1236161 12.00 12.50 11.80 11.90 0.20 -1.65% 11.90 6 11.95 5 99.17
2011-11-23 3550 58000 29 667950 11.90 11.90 11.35 11.40 0.50 -4.2% 11.55 5 11.65 4 95.00
2011-11-24 3550 74000 43 821650 11.00 11.40 11.00 11.30 0.10 -0.88% 11.30 4 11.35 4 94.17
2011-11-25 3550 72000 42 802400 11.30 11.35 11.00 11.30 0.00 0% 11.15 6 11.30 8 94.17
2011-11-28 3550 50000 28 567200 11.30 11.50 11.25 11.30 0.00 0% 11.30 7 11.50 7 94.17
2011-11-29 3550 51000 26 575700 11.30 11.30 11.25 11.30 0.00 0% 11.30 13 11.40 10 94.17
2011-11-30 3550 44061 27 497033 11.40 11.50 11.00 11.00 0.30 -2.65% 11.00 3 11.10 1 91.67
2011-12-01 3550 147000 66 1661450 11.30 11.55 11.10 11.50 0.50 4.55% 11.50 1 11.55 4 95.83
2011-12-02 3550 46000 34 528750 11.50 11.65 11.40 11.55 0.05 0.43% 11.55 1 11.60 2 96.25
2011-12-05 3550 42000 21 489100 11.55 11.95 11.45 11.90 0.35 3.03% 11.90 15 11.95 3 99.17
2011-12-06 3550 26000 16 301600 11.70 11.75 11.50 11.50 0.40 -3.36% 11.50 3 11.60 3 95.83
2011-12-07 3550 26000 18 298400 11.50 11.60 11.40 11.40 0.10 -0.87% 11.50 11 11.60 2 95.00
2011-12-08 3550 91000 57 988800 11.40 11.40 10.70 11.30 0.10 -0.88% 10.95 1 11.30 1 94.17
2011-12-09 3550 50010 24 542009 10.85 11.00 10.75 11.00 0.30 -2.65% 10.95 1 11.00 2 91.67
2011-12-12 3550 23000 11 253000 11.00 11.00 11.00 11.00 0.00 0% 10.90 2 10.95 1 91.67
2011-12-13 3550 30001 20 324260 10.70 11.00 10.65 10.70 0.30 -2.73% 10.70 1 10.95 1 89.17
2011-12-14 3550 46000 27 507450 10.70 11.20 10.70 11.20 0.50 4.67% 11.15 2 11.20 4 93.33
2011-12-15 3550 100000 28 1084150 11.10 11.10 10.70 10.70 0.50 -4.46% 10.70 7 10.75 1 89.17
2011-12-16 3550 15001 14 161160 10.70 10.90 10.70 10.75 0.05 0.47% 10.75 1 10.85 2 89.58
2011-12-19 3550 104008 65 1067042 10.60 10.60 10.10 10.10 0.65 -6.05% 10.10 4 10.20 6 84.17
2011-12-20 3550 41000 22 419000 10.20 10.35 10.10 10.10 0.00 0% 10.15 2 10.30 8 84.17
2011-12-21 3550 76000 57 808750 10.30 10.80 10.30 10.75 0.65 6.44% 10.65 2 10.75 11 89.58
2011-12-22 3550 25000 19 262500 10.50 10.70 10.40 10.70 0.05 -0.47% 10.55 2 10.70 1 89.17
2011-12-23 3550 90000 50 975750 10.70 11.10 10.70 10.90 0.20 1.87% 10.90 3 11.00 2 90.83
2011-12-26 3550 75000 39 825150 11.00 11.10 10.90 10.95 0.05 0.46% 10.95 4 11.05 1 91.25
2011-12-27 3550 46000 21 507950 11.00 11.15 11.00 11.00 0.05 0.46% 10.95 12 11.00 1 91.67
2011-12-28 3550 32000 16 352700 11.00 11.10 11.00 11.10 0.10 0.91% 10.90 11 11.10 7 92.50
2011-12-29 3550 36000 19 389650 10.95 11.00 10.80 11.00 0.10 -0.9% 10.85 7 11.00 20 91.67
2011-12-30 3550 35000 24 389950 11.00 11.50 10.90 11.25 0.25 2.27% 11.15 2 11.25 1 93.75