康舒(6282)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 | 14.00 0 0% | 13.80 -0.2 -1.43% | 13.00 -0.8 -5.8% | 13.50 0.5 3.85% | 13.35 -0.15 -1.11% | 13.60 0.25 1.87% | 13.80 0.2 1.47% | 13.60 -0.2 -1.45% | 13.66 | |||||||||||||||||||||||
12 月 | 14.30 0.7 5.15% | 15.30 1 6.99% | 15.20 -0.1 -0.65% | 14.45 -0.75 -4.93% | 14.25 -0.2 -1.38% | 14.55 0.3 2.11% | 14.75 0.2 1.37% | 14.50 -0.25 -1.69% | 14.00 -0.5 -3.45% | 14.10 0.1 0.71% | 13.95 -0.15 -1.06% | 13.95 0 0% | 13.30 -0.65 -4.66% | 13.35 0.05 0.38% | 14.25 0.9 6.74% | 14.50 0.25 1.75% | 14.85 0.35 2.41% | 14.50 -0.35 -2.36% | 14.45 -0.05 -0.34% | 14.40 -0.05 -0.35% | 15.40 1 6.94% | 16.45 1.05 6.82% | 14.47 |
說明:最高漲幅:6.99%最低跌幅:-5.8% 最高價:16.45最低價:13.00平均價:14.24,灰色底表示週末,漲16天(7.8)元,跌18天(-5.75)元,平盤2天
7%=4,5%=2,4%=1,2%=5,1%=3,0%=3,-0%=1,-1%=1,-2%=2,-3%=3,-4%=4,-5%=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 | 6282 | 2440300 | 789 | 34914163 | 15.00 | 15.00 | 14.00 | 14.00 | 1.05 | 0% | 14.00 | 451 | 14.05 | 2 | 15.38 |
2011-11-22 | 6282 | 1678597 | 612 | 23336635 | 13.70 | 14.25 | 13.60 | 13.80 | 0.20 | -1.43% | 13.80 | 6 | 13.85 | 43 | 15.16 |
2011-11-23 | 6282 | 2342289 | 806 | 30930414 | 13.60 | 13.80 | 12.85 | 13.00 | 0.80 | -5.8% | 13.00 | 76 | 13.05 | 10 | 14.29 |
2011-11-24 | 6282 | 2226753 | 684 | 29045064 | 12.60 | 13.50 | 12.60 | 13.50 | 0.50 | 3.85% | 13.50 | 2 | 13.60 | 45 | 14.84 |
2011-11-25 | 6282 | 809000 | 289 | 10871350 | 13.50 | 13.65 | 13.20 | 13.35 | 0.15 | -1.11% | 13.30 | 13 | 13.35 | 18 | 14.67 |
2011-11-28 | 6282 | 894138 | 307 | 12109332 | 13.65 | 13.65 | 13.40 | 13.60 | 0.25 | 1.87% | 13.60 | 89 | 13.65 | 28 | 14.95 |
2011-11-29 | 6282 | 1220020 | 414 | 16810432 | 13.70 | 13.95 | 13.70 | 13.80 | 0.20 | 1.47% | 13.80 | 30 | 13.85 | 15 | 15.16 |
2011-11-30 | 6282 | 1080711 | 415 | 14691466 | 13.65 | 13.80 | 13.40 | 13.60 | 0.20 | -1.45% | 13.50 | 2 | 13.60 | 5 | 14.95 |
2011-12-01 | 6282 | 2188511 | 660 | 30877558 | 14.00 | 14.30 | 13.90 | 14.30 | 0.70 | 5.15% | 14.15 | 7 | 14.30 | 12 | 15.71 |
2011-12-02 | 6282 | 9003045 | 2299 | 135779288 | 14.50 | 15.30 | 14.30 | 15.30 | 1.00 | 6.99% | 15.30 | 12343 | 0.00 | 0 | 16.81 |
2011-12-05 | 6282 | 6562200 | 1834 | 100907220 | 15.50 | 15.60 | 15.05 | 15.20 | 0.10 | -0.65% | 15.15 | 13 | 15.20 | 3 | 16.70 |
2011-12-06 | 6282 | 2685000 | 994 | 39552000 | 15.05 | 15.10 | 14.45 | 14.45 | 0.75 | -4.93% | 14.45 | 5 | 14.50 | 24 | 15.88 |
2011-12-07 | 6282 | 2117250 | 830 | 30569849 | 14.50 | 14.80 | 14.20 | 14.25 | 0.20 | -1.38% | 14.20 | 162 | 14.25 | 3 | 15.66 |
2011-12-08 | 6282 | 2471660 | 948 | 35726918 | 14.25 | 14.70 | 14.15 | 14.55 | 0.30 | 2.11% | 14.55 | 17 | 14.60 | 24 | 15.99 |
2011-12-09 | 6282 | 2773400 | 1114 | 40255888 | 14.30 | 14.80 | 14.00 | 14.75 | 0.20 | 1.37% | 14.70 | 1 | 14.75 | 15 | 16.21 |
2011-12-12 | 6282 | 3233900 | 995 | 47982133 | 15.00 | 15.15 | 14.50 | 14.50 | 0.25 | -1.69% | 14.50 | 60 | 14.55 | 1 | 15.93 |
2011-12-13 | 6282 | 2292225 | 971 | 32219781 | 14.20 | 14.45 | 13.85 | 14.00 | 0.50 | -3.45% | 14.00 | 53 | 14.05 | 20 | 15.38 |
2011-12-14 | 6282 | 1326150 | 572 | 18740037 | 14.00 | 14.20 | 13.95 | 14.10 | 0.10 | 0.71% | 14.10 | 46 | 14.15 | 51 | 15.49 |
2011-12-15 | 6282 | 1378268 | 569 | 19263855 | 14.00 | 14.10 | 13.85 | 13.95 | 0.15 | -1.06% | 13.95 | 97 | 14.00 | 34 | 15.33 |
2011-12-16 | 6282 | 1242875 | 491 | 17407467 | 14.05 | 14.15 | 13.95 | 13.95 | 0.00 | 0% | 13.90 | 104 | 13.95 | 5 | 15.33 |
2011-12-19 | 6282 | 1481586 | 703 | 20193574 | 13.95 | 14.05 | 13.30 | 13.30 | 0.65 | -4.66% | 13.25 | 43 | 13.30 | 3 | 14.62 |
2011-12-20 | 6282 | 1995100 | 914 | 26866470 | 13.30 | 13.90 | 13.30 | 13.35 | 0.05 | 0.38% | 13.35 | 92 | 13.40 | 1 | 14.67 |
2011-12-21 | 6282 | 2149400 | 771 | 30298850 | 13.85 | 14.25 | 13.80 | 14.25 | 0.90 | 6.74% | 14.25 | 42 | 0.00 | 0 | 15.66 |
2011-12-22 | 6282 | 4219346 | 1396 | 61081501 | 14.30 | 14.65 | 14.05 | 14.50 | 0.25 | 1.75% | 14.50 | 112 | 14.55 | 31 | 15.93 |
2011-12-23 | 6282 | 4616716 | 1486 | 68529240 | 14.75 | 15.10 | 14.60 | 14.85 | 0.35 | 2.41% | 14.80 | 155 | 14.85 | 24 | 16.32 |
2011-12-26 | 6282 | 2209220 | 755 | 32219482 | 14.85 | 14.85 | 14.45 | 14.50 | 0.35 | -2.36% | 14.50 | 23 | 14.55 | 1 | 15.93 |
2011-12-27 | 6282 | 2147616 | 673 | 31056170 | 14.55 | 14.70 | 14.35 | 14.45 | 0.05 | -0.34% | 14.40 | 73 | 14.45 | 21 | 15.88 |
2011-12-28 | 6282 | 2422155 | 805 | 34989682 | 14.50 | 14.70 | 14.30 | 14.40 | 0.05 | -0.35% | 14.40 | 12 | 14.45 | 75 | 15.82 |
2011-12-29 | 6282 | 11988862 | 2736 | 182273722 | 14.65 | 15.40 | 14.40 | 15.40 | 1.00 | 6.94% | 15.40 | 2911 | 0.00 | 0 | 16.92 |
2011-12-30 | 6282 | 29119494 | 7703 | 473531171 | 16.35 | 16.45 | 15.95 | 16.45 | 1.05 | 6.82% | 16.45 | 19085 | 0.00 | 0 | 18.08 |