神達(3706)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
月12345678910111213141516171819202122232425262728293031當月平均
9 月　　　　　　　　　　　20.60
0
0%		21.00
0.4
1.94%		20.55
-0.45
-2.14%		 20.25
-0.3
-1.46%		20.50
0.25
1.23%		20.40
-0.1
-0.49%		 　　　20.30
-0.1
-0.49%		20.90
0.6
2.96%		20.60
-0.3
-1.44%		21.40
0.8
3.88%		22.85
1.45
6.78%		 　24.40
1.55
6.78%		 21.41
10 月23.90
-0.5
-2.05%		24.40
0.5
2.09%		26.10
1.7
6.97%		26.80
0.7
2.68%		 　28.50
1.7
6.34%		27.95
-0.55
-1.93%		26.80
-1.15
-4.11%		 27.20
0.4
1.49%		 　26.85
-0.35
-1.29%		28.70
1.85
6.89%		28.75
0.05
0.17%		28.95
0.2
0.7%		28.95
0
0%		 　29.30
0.35
1.21%		29.25
-0.05
-0.17%		28.50
-0.75
-2.56%		28.40
-0.1
-0.35%		27.30
-1.1
-3.87%		 　26.75
-0.55
-2.01%		27.15
0.4
1.5%		27.40
0.25
0.92%		27.00
-0.4
-1.46%		27.54
11 月26.15
-0.85
-3.15%		 　26.00
-0.15
-0.57%		25.85
-0.15
-0.58%		25.65
-0.2
-0.77%		25.00
-0.65
-2.53%		25.15
0.15
0.6%		 　26.30
1.15
4.57%		25.65
-0.65
-2.47%		25.45
-0.2
-0.78%		25.05
-0.4
-1.57%		24.20
-0.85
-3.39%		 　22.90
-1.3
-5.37%		23.80
0.9
3.93%		23.30
-0.5
-2.1%		22.80
-0.5
-2.15%		23.00
0.2
0.88%		 　23.00
0
0%		24.00
1
4.35%		24.70
0.7
2.92%		25.05
0.35
1.42%		25.05
0
0%		 24.62
12 月　24.20
-0.85
-3.39%		24.10
-0.1
-0.41%		25.75
1.65
6.85%		26.00
0.25
0.97%		25.60
-0.4
-1.54%		 　25.00
-0.6
-2.34%		26.75
1.75
7%		25.90
-0.85
-3.18%		26.05
0.15
0.58%		26.15
0.1
0.38%		 　25.80
-0.35
-1.34%		25.80
0
0%		25.80
0
0%		25.95
0.15
0.58%		25.65
-0.3
-1.16%		 　26.60
0.95
3.7%		26.60
0
0%		26.75
0.15
0.56%		26.75
0
0%		27.10
0.35
1.31%		 　28.80
1.7
6.27%		28.80
0
0%		26.23

說明:最高漲幅:7%最低跌幅:-5.37% 最高價:29.30最低價:20.25平均價:25.34,灰色底表示週末,漲41天(32.6)元,跌45天(-22.5)元,平盤10天
7%=7,6%=4,5%=2,4%=5,3%=3,2%=3,1%=15,0%=12,-0%=2,-1%=2,-2%=6,-3%=8,-4%=13,-5%=14,

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
2013-09-12 3706 2751844 1215 56687939 20.60 20.60 20.60 20.60 0.00 0% 20.60 5265 0.00 0 0.00
2013-09-13 3706 19530265 6861 422092504 22.00 22.00 21.00 21.00 0.40 1.94% 21.00 299 21.05 7 0.00
2013-09-14 3706 4997194 2100 103402216 21.00 21.20 20.45 20.55 0.45 -2.14% 20.55 87 20.60 22 0.00
2013-09-16 3706 5281450 1995 107846087 20.60 20.85 20.25 20.25 0.30 -1.46% 20.25 44 20.30 31 0.00
2013-09-17 3706 5249110 1899 107653027 20.25 20.75 20.05 20.50 0.25 1.23% 20.50 192 20.55 1 0.00
2013-09-18 3706 3801987 1300 78002962 20.50 20.65 20.35 20.40 0.10 -0.49% 20.40 42 20.45 80 0.00
2013-09-23 3706 2930101 1062 59831452 20.60 20.60 20.30 20.30 0.10 -0.49% 20.30 100 20.35 39 0.00
2013-09-24 3706 6558659 2453 134804280 20.35 20.90 20.20 20.90 0.60 2.96% 20.85 5 20.90 18 0.00
2013-09-25 3706 3713532 1082 76897029 20.90 20.95 20.60 20.60 0.30 -1.44% 20.60 139 20.65 123 0.00
2013-09-26 3706 12870512 3931 271182669 20.70 21.55 20.40 21.40 0.80 3.88% 21.35 101 21.40 305 0.00
2013-09-27 3706 29882116 8453 667971923 21.80 22.85 21.75 22.85 1.45 6.78% 22.85 20144 0.00 0 0.00
2013-09-30 3706 40150963 11115 959534503 23.35 24.40 23.30 24.40 1.55 6.78% 24.40 21285 0.00 0 0.00
2013-10-01 3706 35950522 10841 882132695 24.80 25.15 23.90 23.90 0.50 -2.05% 23.90 253 23.95 25 0.00
2013-10-02 3706 20928491 6080 512680908 24.10 24.80 24.10 24.40 0.50 2.09% 24.40 88 24.45 32 0.00
2013-10-03 3706 25880898 7508 668638519 24.80 26.10 24.80 26.10 1.70 6.97% 26.10 8774 0.00 0 0.00
2013-10-04 3706 44548630 13017 1182972055 26.40 27.10 25.80 26.80 0.70 2.68% 26.80 26 26.85 28 0.00
2013-10-07 3706 33274747 11877 933174428 27.60 28.55 27.30 28.50 1.70 6.34% 28.45 54 28.50 149 0.00
2013-10-08 3706 23080556 8075 647658923 28.60 28.70 27.50 27.95 0.55 -1.93% 27.95 7 28.00 68 0.00
2013-10-09 3706 28511853 9374 782054505 27.60 28.60 26.35 26.80 1.15 -4.11% 26.75 138 26.80 112 0.00
2013-10-11 3706 24155447 8500 654463897 27.45 27.75 26.30 27.20 0.40 1.49% 27.20 329 27.25 65 0.00
2013-10-14 3706 12108715 4701 326276492 27.40 27.65 26.55 26.85 0.35 -1.29% 26.80 47 26.85 316 0.00
2013-10-15 3706 34391227 11031 966210761 27.20 28.70 27.05 28.70 1.85 6.89% 28.65 14 28.70 463 0.00
2013-10-16 3706 36127517 12762 1054449170 28.70 29.80 28.45 28.75 0.05 0.17% 28.75 50 28.80 50 0.00
2013-10-17 3706 21894028 7602 630449908 29.30 29.45 28.15 28.95 0.20 0.7% 28.95 52 29.00 91 0.00
2013-10-18 3706 13194472 4425 382373630 29.00 29.40 28.70 28.95 0.00 0% 28.90 12 28.95 66 0.00
2013-10-21 3706 22612935 7645 670493630 29.20 30.00 28.90 29.30 0.35 1.21% 29.30 222 29.40 2 0.00
2013-10-22 3706 12496469 4124 365877243 29.30 29.70 28.90 29.25 0.05 -0.17% 29.20 663 29.25 26 0.00
2013-10-23 3706 14272814 4876 412956380 29.35 29.50 28.50 28.50 0.75 -2.56% 28.50 43 28.55 73 0.00
2013-10-24 3706 8774131 3684 252327987 28.80 29.30 28.40 28.40 0.10 -0.35% 28.40 92 28.60 109 0.00
2013-10-25 3706 18668792 6867 514166798 28.20 28.30 27.15 27.30 1.10 -3.87% 27.30 151 27.35 35 0.00
2013-10-28 3706 10993160 4342 294936235 27.30 27.70 26.50 26.75 0.55 -2.01% 26.70 238 26.80 75 0.00
2013-10-29 3706 6436854 2547 175378605 26.85 27.50 26.85 27.15 0.40 1.5% 27.15 128 27.20 88 0.00
2013-10-30 3706 8403578 3142 231661648 27.50 27.90 27.05 27.40 0.25 0.92% 27.40 81 27.45 12 0.00
2013-10-31 3706 10442829 3806 288082083 27.35 28.15 27.00 27.00 0.40 -1.46% 27.00 100 27.10 10 0.00
2013-11-01 3706 14026840 5139 371518381 27.05 27.40 26.10 26.15 0.85 -3.15% 26.10 553 26.15 10 0.00
2013-11-04 3706 17117257 6292 436011132 26.00 26.25 24.80 26.00 0.15 -0.57% 25.95 135 26.00 283 0.00
2013-11-05 3706 8216019 3045 212915720 26.00 26.40 25.40 25.85 0.15 -0.58% 25.80 124 25.85 9 0.00
2013-11-06 3706 9050296 3004 234841627 26.10 26.30 25.55 25.65 0.20 -0.77% 25.65 101 25.70 10 0.00
2013-11-07 3706 10521199 3620 263451882 25.70 25.80 24.55 25.00 0.65 -2.53% 25.00 6 25.05 12 0.00
2013-11-08 3706 9010834 3775 228012999 25.00 25.70 24.50 25.15 0.15 0.6% 25.15 41 25.20 6 0.00
2013-11-11 3706 11482674 4384 299733087 25.70 26.40 25.55 26.30 1.15 4.57% 26.25 39 26.30 35 0.00
2013-11-12 3706 6983268 3344 181329584 26.50 26.50 25.60 25.65 0.65 -2.47% 25.65 17 25.70 2 0.00
2013-11-13 3706 5230147 2108 134728695 25.75 26.30 25.30 25.45 0.20 -0.78% 25.45 63 25.50 15 0.00
2013-11-14 3706 5304601 2365 133557228 25.60 25.70 24.90 25.05 0.40 -1.57% 25.05 69 25.10 6 0.00
2013-11-15 3706 10146786 4040 250741417 25.25 25.60 24.20 24.20 0.85 -3.39% 24.20 110 24.25 138 0.00
2013-11-18 3706 15905665 6241 370139194 24.20 24.45 22.55 22.90 1.30 -5.37% 22.70 51 22.90 17 28.27
2013-11-19 3706 12250012 3954 288902353 22.90 23.85 22.80 23.80 0.90 3.93% 23.80 145 23.85 71 29.38
2013-11-20 3706 5618923 2234 132687691 23.80 24.05 23.25 23.30 0.50 -2.1% 23.30 28 23.35 18 28.77
2013-11-21 3706 4480434 1737 102434928 23.10 23.20 22.60 22.80 0.50 -2.15% 22.80 177 22.85 21 28.15
2013-11-22 3706 3570279 1435 82348467 23.05 23.30 22.90 23.00 0.20 0.88% 23.00 67 23.05 11 28.40
2013-11-25 3706 3647158 1194 84315484 23.30 23.45 22.90 23.00 0.00 0% 23.00 11 23.05 33 28.40
2013-11-26 3706 10252939 3984 244082636 23.00 24.35 22.90 24.00 1.00 4.35% 23.95 158 24.00 18 29.63
2013-11-27 3706 13597735 4696 333541372 24.20 24.90 23.95 24.70 0.70 2.92% 24.70 63 24.75 37 30.49
2013-11-28 3706 10713523 3624 265652856 24.85 25.20 24.45 25.05 0.35 1.42% 25.00 152 25.05 31 30.93
2013-11-29 3706 11057149 4035 278903675 25.10 25.50 24.80 25.05 0.00 0% 25.05 88 25.10 54 30.93
2013-12-02 3706 8025034 3375 196014143 25.00 25.05 24.15 24.20 0.85 -3.39% 24.20 39 24.30 41 29.88
2013-12-03 3706 4045834 1646 97774186 24.20 24.45 24.00 24.10 0.10 -0.41% 24.10 106 24.20 21 29.75
2013-12-04 3706 13175371 4681 331602320 24.05 25.75 24.05 25.75 1.65 6.85% 25.75 4656 0.00 0 31.79
2013-12-05 3706 27455632 9591 726516032 26.30 27.00 26.00 26.00 0.25 0.97% 26.00 71 26.05 6 32.10
2013-12-06 3706 7913913 3215 204277250 26.00 26.30 25.55 25.60 0.40 -1.54% 25.55 85 25.60 26 31.60
2013-12-09 3706 6008647 2385 153024386 25.95 25.95 25.00 25.00 0.60 -2.34% 25.00 471 25.10 20 30.86
2013-12-10 3706 9785663 2766 259497387 25.80 26.75 25.80 26.75 1.75 7% 26.75 21002 0.00 0 33.02
2013-12-11 3706 23468169 7645 626075942 26.95 27.25 25.65 25.90 0.85 -3.18% 25.90 216 25.95 27 31.98
2013-12-12 3706 6011142 2636 156541769 25.70 26.35 25.65 26.05 0.15 0.58% 26.05 90 26.10 13 32.16
2013-12-13 3706 9694697 3808 256288821 26.05 26.80 25.90 26.15 0.10 0.38% 26.15 58 26.20 1 32.28
2013-12-16 3706 5140720 2241 133750581 26.35 26.65 25.75 25.80 0.35 -1.34% 25.75 139 25.80 6 31.85
2013-12-17 3706 5416565 2508 141198850 26.00 26.45 25.80 25.80 0.00 0% 25.75 82 25.80 19 31.85
2013-12-18 3706 8175504 3220 213542181 26.00 26.45 25.80 25.80 0.00 0% 25.80 158 25.85 44 31.85
2013-12-19 3706 5969342 2404 156074249 26.30 26.45 25.95 25.95 0.15 0.58% 25.95 69 26.00 84 32.04
2013-12-20 3706 4811786 1654 124304189 25.95 26.15 25.65 25.65 0.30 -1.16% 25.65 109 25.70 3 31.67
2013-12-23 3706 13703093 4890 363454485 26.10 26.80 25.95 26.60 0.95 3.7% 26.60 15 26.65 134 32.84
2013-12-24 3706 9220287 3446 247305460 26.90 27.10 26.60 26.60 0.00 0% 26.55 30 26.60 19 32.84
2013-12-25 3706 7846777 2700 210938764 26.70 27.10 26.70 26.75 0.15 0.56% 26.75 99 26.80 17 33.02
2013-12-26 3706 4881830 1771 130529857 26.95 26.95 26.60 26.75 0.00 0% 26.75 40 26.80 50 33.02
2013-12-27 3706 12907732 4630 351075632 26.90 27.45 26.70 27.10 0.35 1.31% 27.10 10 27.15 27 33.46
2013-12-30 3706 30997803 9765 874981479 27.60 28.85 27.55 28.80 1.70 6.27% 28.75 117 28.80 201 35.56
2013-12-31 3706 38283497 12711 1110046016 29.00 29.50 28.40 28.80 0.00 0% 28.80 118 28.85 76 35.56
2013-12-31 3706 38283497 12711 1110046016 29.00 29.50 28.40 28.80 0.00 0% 28.80 118 28.85 76 35.56