迅杰(6243)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 | 17.85 0 0% | 16.80 -1.05 -5.88% | 15.65 -1.15 -6.85% | 15.00 -0.65 -4.15% | 14.70 -0.3 -2% | 15.15 0.45 3.06% | 15.70 0.55 3.63% | 14.65 -1.05 -6.69% | 15.59 | |||||||||||||||||||||||
12 月 | 15.20 0.55 3.75% | 15.00 -0.2 -1.32% | 15.00 0 0% | 14.80 -0.2 -1.33% | 15.80 1 6.76% | 15.00 -0.8 -5.06% | 14.25 -0.75 -5% | 14.40 0.15 1.05% | 14.45 0.05 0.35% | 14.75 0.3 2.08% | 14.40 -0.35 -2.37% | 14.30 -0.1 -0.69% | 13.35 -0.95 -6.64% | 13.60 0.25 1.87% | 14.40 0.8 5.88% | 14.35 -0.05 -0.35% | 15.25 0.9 6.27% | 15.00 -0.25 -1.64% | 15.10 0.1 0.67% | 15.05 -0.05 -0.33% | 15.85 0.8 5.32% | 15.25 -0.6 -3.79% | 14.7 |
說明:最高漲幅:6.76%最低跌幅:-6.85% 最高價:17.85最低價:13.35平均價:14.95,灰色底表示週末,漲15天(7.05)元,跌18天(-9.7)元,平盤3天
7%=1,6%=2,5%=1,4%=3,3%=2,2%=2,1%=3,0%=4,-0%=1,-1%=2,-2%=2,-3%=2,-4%=3,-5%=4,-6%=4,
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 | 6243 | 407158 | 208 | 7364615 | 19.00 | 19.15 | 17.85 | 17.85 | 1.30 | 0% | 0.00 | 0 | 17.85 | 12 | 255.00 |
2011-11-22 | 6243 | 569895 | 265 | 9572137 | 16.90 | 17.45 | 16.65 | 16.80 | 1.05 | -5.88% | 16.65 | 12 | 16.80 | 6 | 240.00 |
2011-11-23 | 6243 | 369113 | 192 | 5827910 | 16.45 | 16.45 | 15.65 | 15.65 | 1.15 | -6.85% | 0.00 | 0 | 15.65 | 25 | 223.57 |
2011-11-24 | 6243 | 551117 | 253 | 8201155 | 15.00 | 15.45 | 14.60 | 15.00 | 0.65 | -4.15% | 15.00 | 11 | 15.10 | 5 | 214.29 |
2011-11-25 | 6243 | 399578 | 243 | 5984520 | 15.00 | 15.30 | 14.50 | 14.70 | 0.30 | -2% | 14.70 | 13 | 14.85 | 15 | 210.00 |
2011-11-28 | 6243 | 298500 | 173 | 4528845 | 14.80 | 15.50 | 14.80 | 15.15 | 0.45 | 3.06% | 15.10 | 3 | 15.20 | 1 | 216.43 |
2011-11-29 | 6243 | 320977 | 184 | 4996386 | 15.40 | 15.90 | 15.20 | 15.70 | 0.55 | 3.63% | 15.65 | 2 | 15.75 | 13 | 224.29 |
2011-11-30 | 6243 | 965494 | 625 | 14366780 | 15.70 | 15.70 | 14.65 | 14.65 | 1.05 | -6.69% | 0.00 | 0 | 14.65 | 146 | 209.29 |
2011-12-01 | 6243 | 1001818 | 362 | 15148738 | 14.85 | 15.30 | 14.80 | 15.20 | 0.55 | 3.75% | 15.20 | 12 | 15.25 | 19 | 217.14 |
2011-12-02 | 6243 | 214518 | 128 | 3203370 | 15.20 | 15.20 | 14.80 | 15.00 | 0.20 | -1.32% | 14.90 | 33 | 15.00 | 1 | 214.29 |
2011-12-05 | 6243 | 151242 | 100 | 2269289 | 15.15 | 15.15 | 14.90 | 15.00 | 0.00 | 0% | 15.00 | 2 | 15.05 | 1 | 214.29 |
2011-12-06 | 6243 | 375123 | 112 | 5564616 | 14.95 | 14.95 | 14.80 | 14.80 | 0.20 | -1.33% | 14.80 | 73 | 14.85 | 17 | 211.43 |
2011-12-07 | 6243 | 1780029 | 600 | 28069353 | 15.50 | 15.80 | 15.50 | 15.80 | 1.00 | 6.76% | 15.80 | 95 | 0.00 | 0 | 225.71 |
2011-12-08 | 6243 | 834329 | 448 | 12761297 | 15.80 | 15.80 | 14.95 | 15.00 | 0.80 | -5.06% | 15.00 | 36 | 15.10 | 2 | 214.29 |
2011-12-09 | 6243 | 459677 | 276 | 6578780 | 14.50 | 14.60 | 14.05 | 14.25 | 0.75 | -5% | 14.20 | 24 | 14.40 | 5 | 203.57 |
2011-12-12 | 6243 | 284191 | 158 | 4135498 | 14.50 | 14.75 | 14.40 | 14.40 | 0.15 | 1.05% | 14.40 | 7 | 14.60 | 16 | 205.71 |
2011-12-13 | 6243 | 139149 | 88 | 2006860 | 14.50 | 14.60 | 14.30 | 14.45 | 0.05 | 0.35% | 14.45 | 1 | 14.50 | 12 | 206.43 |
2011-12-14 | 6243 | 157858 | 110 | 2303802 | 14.45 | 14.75 | 14.40 | 14.75 | 0.30 | 2.08% | 14.70 | 1 | 14.75 | 2 | 210.71 |
2011-12-15 | 6243 | 162119 | 86 | 2342972 | 14.65 | 14.65 | 14.40 | 14.40 | 0.35 | -2.37% | 14.40 | 5 | 14.50 | 5 | 205.71 |
2011-12-16 | 6243 | 214401 | 89 | 3086129 | 14.30 | 14.65 | 14.10 | 14.30 | 0.10 | -0.69% | 14.30 | 16 | 14.40 | 3 | 204.29 |
2011-12-19 | 6243 | 289978 | 158 | 4009898 | 14.10 | 14.30 | 13.30 | 13.35 | 0.95 | -6.64% | 13.35 | 7 | 13.50 | 2 | 190.71 |
2011-12-20 | 6243 | 255429 | 122 | 3411760 | 12.80 | 13.80 | 12.80 | 13.60 | 0.25 | 1.87% | 13.55 | 8 | 13.60 | 1 | 194.29 |
2011-12-21 | 6243 | 492234 | 185 | 7038241 | 14.40 | 14.45 | 14.15 | 14.40 | 0.80 | 5.88% | 14.40 | 14 | 14.45 | 26 | 205.71 |
2011-12-22 | 6243 | 155726 | 96 | 2228450 | 14.50 | 14.50 | 14.10 | 14.35 | 0.05 | -0.35% | 14.35 | 5 | 14.40 | 14 | 205.00 |
2011-12-23 | 6243 | 902516 | 375 | 13688812 | 14.60 | 15.35 | 14.60 | 15.25 | 0.90 | 6.27% | 15.20 | 2 | 15.25 | 8 | 217.86 |
2011-12-26 | 6243 | 316396 | 140 | 4779690 | 15.40 | 15.40 | 14.90 | 15.00 | 0.25 | -1.64% | 15.00 | 22 | 15.15 | 22 | 214.29 |
2011-12-27 | 6243 | 242202 | 147 | 3665006 | 15.05 | 15.30 | 15.00 | 15.10 | 0.10 | 0.67% | 15.10 | 6 | 15.20 | 8 | 215.71 |
2011-12-28 | 6243 | 306427 | 138 | 4627421 | 15.15 | 15.30 | 15.00 | 15.05 | 0.05 | -0.33% | 15.05 | 6 | 15.10 | 10 | 215.00 |
2011-12-29 | 6243 | 969800 | 509 | 15232226 | 15.05 | 16.10 | 14.90 | 15.85 | 0.80 | 5.32% | 15.80 | 10 | 15.85 | 8 | 226.43 |
2011-12-30 | 6243 | 465751 | 246 | 7204714 | 15.60 | 15.85 | 15.20 | 15.25 | 0.60 | -3.79% | 15.25 | 8 | 15.30 | 6 | 217.86 |