順天(5525)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 | 15.20 0 0% | 14.85 -0.35 -2.3% | 14.50 -0.35 -2.36% | 15.30 0.8 5.52% | 15.25 -0.05 -0.33% | 15.50 0.25 1.64% | 15.40 -0.1 -0.65% | 14.85 -0.55 -3.57% | 15.19 | |||||||||||||||||||||||
12 月 | 15.50 0.65 4.38% | 15.40 -0.1 -0.65% | 15.35 -0.05 -0.32% | 15.20 -0.15 -0.98% | 15.20 0 0% | 15.15 -0.05 -0.33% | 15.25 0.1 0.66% | 15.00 -0.25 -1.64% | 14.90 -0.1 -0.67% | 14.15 -0.75 -5.03% | 13.70 -0.45 -3.18% | 13.80 0.1 0.73% | 12.85 -0.95 -6.88% | 12.80 -0.05 -0.39% | 13.60 0.8 6.25% | 13.50 -0.1 -0.74% | 13.95 0.45 3.33% | 14.05 0.1 0.72% | 13.95 -0.1 -0.71% | 13.95 0 0% | 14.00 0.05 0.36% | 13.90 -0.1 -0.71% | 14.32 |
說明:最高漲幅:6.25%最低跌幅:-6.88% 最高價:15.50最低價:12.80平均價:14.56,灰色底表示週末,漲12天(4.3)元,跌21天(-5.85)元,平盤3天
6%=2,4%=2,3%=1,2%=2,1%=4,0%=4,-0%=1,-1%=1,-2%=1,-3%=2,-4%=4,-5%=5,-6%=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 | 5525 | 206080 | 57 | 3157466 | 15.45 | 15.65 | 15.20 | 15.20 | 0.50 | 0% | 15.15 | 25 | 15.20 | 1 | 18.10 |
2011-11-22 | 5525 | 205140 | 76 | 3045765 | 14.15 | 15.20 | 14.15 | 14.85 | 0.35 | -2.3% | 14.85 | 7 | 14.90 | 13 | 17.68 |
2011-11-23 | 5525 | 152033 | 48 | 2214674 | 15.10 | 15.10 | 14.45 | 14.50 | 0.35 | -2.36% | 14.45 | 1 | 14.50 | 9 | 17.26 |
2011-11-24 | 5525 | 104380 | 69 | 1560226 | 14.30 | 15.40 | 14.30 | 15.30 | 0.80 | 5.52% | 15.30 | 16 | 15.40 | 30 | 18.21 |
2011-11-25 | 5525 | 70680 | 46 | 1078467 | 15.30 | 15.85 | 15.10 | 15.25 | 0.05 | -0.33% | 15.10 | 17 | 15.25 | 6 | 18.15 |
2011-11-28 | 5525 | 27561 | 27 | 420539 | 15.20 | 15.70 | 14.95 | 15.50 | 0.25 | 1.64% | 15.30 | 1 | 15.50 | 16 | 18.45 |
2011-11-29 | 5525 | 53150 | 7 | 816209 | 15.60 | 15.60 | 15.35 | 15.40 | 0.10 | -0.65% | 15.25 | 27 | 15.45 | 11 | 18.33 |
2011-11-30 | 5525 | 149141 | 47 | 2256028 | 15.40 | 15.40 | 14.85 | 14.85 | 0.55 | -3.57% | 14.80 | 2 | 15.00 | 109 | 17.68 |
2011-12-01 | 5525 | 207180 | 57 | 3154570 | 14.85 | 15.50 | 14.85 | 15.50 | 0.65 | 4.38% | 15.25 | 11 | 15.50 | 68 | 18.45 |
2011-12-02 | 5525 | 44880 | 26 | 694257 | 15.65 | 15.65 | 15.40 | 15.40 | 0.10 | -0.65% | 15.40 | 1 | 15.45 | 2 | 18.33 |
2011-12-05 | 5525 | 59000 | 17 | 913100 | 15.45 | 15.80 | 15.35 | 15.35 | 0.05 | -0.32% | 15.35 | 4 | 15.50 | 2 | 18.27 |
2011-12-06 | 5525 | 44000 | 13 | 673050 | 15.40 | 15.45 | 15.20 | 15.20 | 0.15 | -0.98% | 15.20 | 2 | 15.30 | 8 | 18.10 |
2011-12-07 | 5525 | 55000 | 28 | 836700 | 15.40 | 15.40 | 15.20 | 15.20 | 0.00 | 0% | 15.15 | 3 | 15.25 | 1 | 18.10 |
2011-12-08 | 5525 | 36121 | 18 | 550027 | 15.40 | 15.40 | 15.15 | 15.15 | 0.05 | -0.33% | 15.15 | 2 | 15.20 | 14 | 18.04 |
2011-12-09 | 5525 | 65540 | 46 | 996881 | 15.00 | 15.80 | 14.70 | 15.25 | 0.10 | 0.66% | 15.10 | 5 | 15.25 | 3 | 18.15 |
2011-12-12 | 5525 | 108986 | 43 | 1632740 | 15.00 | 15.50 | 14.85 | 15.00 | 0.25 | -1.64% | 14.90 | 1 | 15.00 | 3 | 17.86 |
2011-12-13 | 5525 | 76000 | 30 | 1126950 | 14.70 | 15.10 | 14.70 | 14.90 | 0.10 | -0.67% | 14.90 | 8 | 15.00 | 16 | 17.74 |
2011-12-14 | 5525 | 121079 | 68 | 1761171 | 14.95 | 15.00 | 14.15 | 14.15 | 0.75 | -5.03% | 14.15 | 5 | 14.45 | 8 | 16.85 |
2011-12-15 | 5525 | 239000 | 87 | 3419850 | 14.15 | 14.70 | 13.70 | 13.70 | 0.45 | -3.18% | 13.70 | 4 | 14.25 | 4 | 16.31 |
2011-12-16 | 5525 | 151400 | 107 | 2081269 | 13.70 | 14.10 | 13.55 | 13.80 | 0.10 | 0.73% | 13.80 | 18 | 13.90 | 10 | 16.43 |
2011-12-19 | 5525 | 284799 | 108 | 3726067 | 13.50 | 13.80 | 12.85 | 12.85 | 0.95 | -6.88% | 0.00 | 0 | 12.85 | 19 | 15.30 |
2011-12-20 | 5525 | 88240 | 45 | 1138898 | 13.00 | 13.00 | 12.80 | 12.80 | 0.05 | -0.39% | 12.75 | 2 | 13.00 | 23 | 15.24 |
2011-12-21 | 5525 | 180879 | 76 | 2445766 | 12.85 | 13.65 | 12.85 | 13.60 | 0.80 | 6.25% | 13.45 | 1 | 13.60 | 14 | 16.19 |
2011-12-22 | 5525 | 39000 | 29 | 525100 | 13.30 | 13.60 | 13.10 | 13.50 | 0.10 | -0.74% | 13.50 | 5 | 13.55 | 2 | 16.07 |
2011-12-23 | 5525 | 101542 | 71 | 1411329 | 13.70 | 14.10 | 13.50 | 13.95 | 0.45 | 3.33% | 13.90 | 7 | 14.00 | 4 | 16.61 |
2011-12-26 | 5525 | 60906 | 51 | 864538 | 14.00 | 14.45 | 14.00 | 14.05 | 0.10 | 0.72% | 14.00 | 4 | 14.20 | 2 | 16.73 |
2011-12-27 | 5525 | 42500 | 32 | 591123 | 14.20 | 14.30 | 13.80 | 13.95 | 0.10 | -0.71% | 13.95 | 6 | 14.00 | 12 | 16.61 |
2011-12-28 | 5525 | 72701 | 48 | 1011007 | 13.40 | 14.00 | 13.40 | 13.95 | 0.00 | 0% | 13.95 | 3 | 14.00 | 22 | 16.61 |
2011-12-29 | 5525 | 31720 | 25 | 443158 | 13.95 | 14.00 | 13.70 | 14.00 | 0.05 | 0.36% | 13.95 | 7 | 14.00 | 1 | 16.67 |
2011-12-30 | 5525 | 26467 | 25 | 367244 | 13.85 | 14.10 | 13.65 | 13.90 | 0.10 | -0.71% | 13.70 | 7 | 13.90 | 3 | 16.55 |