同欣電(6271)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　　　　　　　　　　　　　　　　　　　　75.10
0
0%		70.60
-4.5
-5.99%		67.10
-3.5
-4.96%		67.20
0.1
0.15%		64.30
-2.9
-4.32%		 　68.80
4.5
7%		72.00
3.2
4.65%		69.10
-2.9
-4.03%		 69.69
12 月73.90
4.8
6.95%		74.00
0.1
0.14%		 　72.20
-1.8
-2.43%		69.20
-3
-4.16%		69.00
-0.2
-0.29%		67.10
-1.9
-2.75%		69.30
2.2
3.28%		 　68.50
-0.8
-1.15%		68.20
-0.3
-0.44%		72.90
4.7
6.89%		70.50
-2.4
-3.29%		69.60
-0.9
-1.28%		 　65.80
-3.8
-5.46%		66.50
0.7
1.06%		71.10
4.6
6.92%		70.00
-1.1
-1.55%		74.90
4.9
7%		 　74.50
-0.4
-0.53%		74.60
0.1
0.13%		72.60
-2
-2.68%		72.40
-0.2
-0.28%		73.20
0.8
1.1%		　70.81

說明:最高漲幅:7%最低跌幅:-5.99% 最高價:75.10最低價:64.30平均價:70.5,灰色底表示週末,漲14天(40)元,跌21天(-39.4)元,平盤1天
7%=7,5%=1,3%=1,1%=2,0%=4,-0%=1,-1%=3,-2%=3,-3%=3,-4%=3,-5%=3,-6%=5,

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 6271 3125585 1826 238407530 79.80 80.20 75.10 75.10 5.60 0% 0.00 0 75.10 42 13.81
2011-11-22 6271 3331807 1928 239038271 75.10 75.10 69.90 70.60 4.50 -5.99% 70.60 8 70.80 1 12.98
2011-11-23 6271 3344617 1992 231488480 70.60 72.00 66.70 67.10 3.50 -4.96% 67.10 4 67.30 5 12.33
2011-11-24 6271 3040737 1809 204326319 67.00 68.90 66.00 67.20 0.10 0.15% 67.20 28 67.30 7 12.35
2011-11-25 6271 3063275 1820 200880235 67.90 68.50 63.20 64.30 2.90 -4.32% 64.30 43 64.60 3 11.82
2011-11-28 6271 3118100 1577 210413080 66.00 68.80 65.40 68.80 4.50 7% 68.80 3225 0.00 0 12.65
2011-11-29 6271 4286330 2437 304486860 69.50 72.50 69.50 72.00 3.20 4.65% 71.90 26 72.00 18 13.24
2011-11-30 6271 1758939 1119 123786583 72.00 72.00 69.10 69.10 2.90 -4.03% 69.10 38 69.20 2 12.70
2011-12-01 6271 1167411 575 86271671 73.90 73.90 73.90 73.90 4.80 6.95% 73.90 868 0.00 0 13.58
2011-12-02 6271 2157681 1428 160853221 75.20 75.50 73.10 74.00 0.10 0.14% 73.90 27 74.00 17 13.60
2011-12-05 6271 1226499 861 88262677 73.80 73.80 70.60 72.20 1.80 -2.43% 72.00 4 72.20 4 13.32
2011-12-06 6271 987015 702 69459702 70.10 71.80 69.20 69.20 3.00 -4.16% 69.20 6 69.30 2 12.77
2011-12-07 6271 1231057 940 86154444 70.40 71.70 68.50 69.00 0.20 -0.29% 69.00 10 69.20 24 12.73
2011-12-08 6271 1009439 701 68277807 69.00 69.00 66.30 67.10 1.90 -2.75% 67.10 6 67.30 1 12.38
2011-12-09 6271 1455804 1028 98744066 65.00 69.80 64.80 69.30 2.20 3.28% 69.30 159 69.40 8 12.79
2011-12-12 6271 1114261 754 77440286 70.00 70.40 68.30 68.50 0.80 -1.15% 68.50 14 68.70 5 12.64
2011-12-13 6271 1237100 860 84508010 68.00 69.20 67.20 68.20 0.30 -0.44% 68.20 5 68.50 32 12.58
2011-12-14 6271 1780985 1096 127040706 67.70 72.90 67.70 72.90 4.70 6.89% 72.90 5658 0.00 0 13.45
2011-12-15 6271 2148100 1265 154747900 72.80 73.10 70.50 70.50 2.40 -3.29% 70.50 33 70.60 6 13.01
2011-12-16 6271 3300400 1819 234090180 70.50 71.90 69.50 69.60 0.90 -1.28% 69.60 25 69.80 1 12.84
2011-12-19 6271 1915286 1202 128016332 68.00 68.70 65.40 65.80 3.80 -5.46% 65.70 21 66.00 67 12.14
2011-12-20 6271 1651020 1067 110806137 66.40 68.20 66.30 66.50 0.70 1.06% 66.50 8 66.60 11 12.27
2011-12-21 6271 1996410 1247 140814250 71.00 71.10 69.60 71.10 4.60 6.92% 71.10 18 0.00 0 13.12
2011-12-22 6271 882294 664 61888880 70.80 71.00 69.60 70.00 1.10 -1.55% 69.90 45 70.00 6 12.92
2011-12-23 6271 3058882 1314 226777358 71.90 74.90 71.80 74.90 4.90 7% 74.90 6608 0.00 0 13.82
2011-12-26 6271 6777485 3084 508103130 74.90 76.10 73.60 74.50 0.40 -0.53% 74.50 7 74.70 8 13.75
2011-12-27 6271 2722922 1867 205038680 74.90 76.40 74.50 74.60 0.10 0.13% 74.60 9 74.70 1 13.76
2011-12-28 6271 1872075 1237 138977971 74.60 76.00 72.60 72.60 2.00 -2.68% 72.60 3 72.80 14 13.39
2011-12-29 6271 1261586 874 91313422 72.10 73.30 71.30 72.40 0.20 -0.28% 72.30 21 72.50 3 13.36
2011-12-30 6271 1267100 883 93037820 74.40 74.40 72.70 73.20 0.80 1.1% 73.10 37 73.20 6 13.51