菱光(8249)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　　　　　　　　　　　　　　　　　　　　18.20
0
0%		17.50
-0.7
-3.85%		16.60
-0.9
-5.14%		16.70
0.1
0.6%		16.55
-0.15
-0.9%		 　16.70
0.15
0.91%		16.80
0.1
0.6%		16.55
-0.25
-1.49%		 16.92
12 月16.85
0.3
1.81%		16.55
-0.3
-1.78%		 　15.95
-0.6
-3.63%		15.45
-0.5
-3.13%		15.55
0.1
0.65%		15.40
-0.15
-0.96%		14.95
-0.45
-2.92%		 　14.95
0
0%		14.55
-0.4
-2.68%		14.50
-0.05
-0.34%		14.00
-0.5
-3.45%		14.00
0
0%		 　13.50
-0.5
-3.57%		13.25
-0.25
-1.85%		13.95
0.7
5.28%		13.80
-0.15
-1.08%		14.50
0.7
5.07%		 　14.40
-0.1
-0.69%		14.30
-0.1
-0.69%		14.00
-0.3
-2.1%		14.30
0.3
2.14%		14.10
-0.2
-1.4%		　14.68

說明:最高漲幅:5.28%最低跌幅:-5.14% 最高價:18.20最低價:13.25平均價:15.3,灰色底表示週末,漲10天(2.9)元,跌22天(-7.75)元,平盤4天
5%=2,2%=3,1%=5,0%=4,-0%=1,-1%=1,-2%=3,-3%=4,-4%=5,-5%=8,

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 8249 477000 163 8757600 19.00 19.00 18.10 18.20 0.95 0% 18.20 6 18.30 5 23.33
2011-11-22 8249 462380 175 8165198 18.00 18.50 17.10 17.50 0.70 -3.85% 17.30 9 17.50 8 22.44
2011-11-23 8249 563380 211 9421607 17.05 17.35 16.30 16.60 0.90 -5.14% 16.60 6 16.80 1 21.28
2011-11-24 8249 268000 126 4447450 16.05 17.20 15.80 16.70 0.10 0.6% 16.65 2 16.70 10 21.41
2011-11-25 8249 210276 89 3505204 16.60 17.30 16.30 16.55 0.15 -0.9% 16.55 7 16.65 1 21.22
2011-11-28 8249 140580 60 2346470 16.60 17.00 16.60 16.70 0.15 0.91% 16.70 18 16.75 9 21.41
2011-11-29 8249 185000 66 3103450 17.00 17.00 16.60 16.80 0.10 0.6% 16.75 7 16.80 4 21.54
2011-11-30 8249 151264 66 2533063 16.60 16.85 16.55 16.55 0.25 -1.49% 16.55 7 16.60 3 21.22
2011-12-01 8249 233247 112 3930984 17.00 17.00 16.70 16.85 0.30 1.81% 16.85 2 16.90 31 21.60
2011-12-02 8249 34500 25 575800 16.65 16.90 16.55 16.55 0.30 -1.78% 16.55 17 16.75 2 21.22
2011-12-05 8249 219410 120 3524510 16.50 16.50 15.95 15.95 0.60 -3.63% 15.90 8 15.95 2 20.45
2011-12-06 8249 164689 112 2557824 16.00 16.00 15.20 15.45 0.50 -3.13% 15.40 2 15.45 2 19.81
2011-12-07 8249 90799 67 1403733 15.55 15.75 15.15 15.55 0.10 0.65% 15.25 6 15.60 1 19.94
2011-12-08 8249 117100 60 1771429 15.15 15.40 15.00 15.40 0.15 -0.96% 15.15 1 15.40 1 19.74
2011-12-09 8249 134895 83 2023475 15.20 15.20 14.90 14.95 0.45 -2.92% 14.90 13 14.95 4 19.17
2011-12-12 8249 106200 63 1585750 15.00 15.10 14.70 14.95 0.00 0% 14.80 1 14.95 12 19.17
2011-12-13 8249 120180 69 1738958 14.80 14.85 14.20 14.55 0.40 -2.68% 14.35 4 14.55 7 18.65
2011-12-14 8249 121090 49 1763746 14.45 14.75 14.40 14.50 0.05 -0.34% 14.50 16 14.70 7 18.59
2011-12-15 8249 173144 87 2438073 14.50 14.50 13.95 14.00 0.50 -3.45% 13.95 11 14.00 7 17.95
2011-12-16 8249 232010 78 3233890 14.00 14.10 13.70 14.00 0.00 0% 13.95 8 14.00 12 17.95
2011-12-19 8249 357307 155 4794808 14.00 14.00 13.05 13.50 0.50 -3.57% 13.40 22 13.50 7 17.31
2011-12-20 8249 219820 121 2893840 13.15 13.50 12.85 13.25 0.25 -1.85% 13.00 1 13.25 2 16.99
2011-12-21 8249 253267 128 3477673 13.60 14.00 13.55 13.95 0.70 5.28% 13.95 5 14.00 1 17.88
2011-12-22 8249 66323 39 915187 13.95 13.95 13.70 13.80 0.15 -1.08% 13.75 6 13.90 3 17.69
2011-12-23 8249 168001 102 2396714 13.80 14.70 13.80 14.50 0.70 5.07% 14.50 9 14.55 2 18.59
2011-12-26 8249 111001 64 1610514 14.50 14.75 14.40 14.40 0.10 -0.69% 14.40 29 14.50 6 18.46
2011-12-27 8249 101200 43 1446859 14.40 14.55 14.20 14.30 0.10 -0.69% 14.25 2 14.30 5 18.33
2011-12-28 8249 112501 65 1566814 13.50 14.25 13.50 14.00 0.30 -2.1% 14.00 3 14.25 2 17.95
2011-12-29 8249 113101 67 1602643 13.90 14.40 13.90 14.30 0.30 2.14% 14.30 1 14.35 2 18.33
2011-12-30 8249 85259 56 1214401 14.70 14.70 14.10 14.10 0.20 -1.4% 14.10 3 14.15 2 18.08