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 | 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 |
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,
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 |