京鼎(3413)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
月12345678910111213141516171819202122232425262728293031當月平均
7 月　　　　　　　　　　　　　　　　　　　　　　　　　　　64.10
0
0%		62.00
-2.1
-3.28%		62.30
0.3
0.48%		62.90
0.6
0.96%		62.83
8 月 　60.00
-2.9
-4.61%		54.00
-6
-10%		55.10
1.1
2.04%		54.60
-0.5
-0.91%		56.70
2.1
3.85%		 　57.90
1.2
2.12%		58.70
0.8
1.38%		56.80
-1.9
-3.24%		59.10
2.3
4.05%		58.10
-1
-1.69%		 　56.70
-1.4
-2.41%		55.60
-1.1
-1.94%		53.00
-2.6
-4.68%		52.10
-0.9
-1.7%		47.90
-4.2
-8.06%		 　44.10
-3.8
-7.93%		45.30
1.2
2.72%		46.60
1.3
2.87%		48.60
2
4.29%		49.60
1
2.06%		 47.60
-2
-4.03%		53.04
9 月47.10
-0.5
-1.05%		47.55
0.45
0.96%		49.30
1.75
3.68%		49.00
-0.3
-0.61%		 　49.50
0.5
1.02%		49.30
-0.2
-0.4%		54.20
4.9
9.94%		54.50
0.3
0.55%		56.00
1.5
2.75%		 　60.10
4.1
7.32%		59.20
-0.9
-1.5%		58.20
-1
-1.69%		58.60
0.4
0.69%		60.30
1.7
2.9%		 　58.50
-1.8
-2.99%		58.80
0.3
0.51%		56.50
-2.3
-3.91%		55.30
-1.2
-2.12%		54.10
-1.2
-2.17%		 　　　55.70
1.6
2.96%		 54.86
10 月55.90
0.2
0.36%		56.50
0.6
1.07%		 　57.30
0.8
1.42%		57.80
0.5
0.87%		58.90
1.1
1.9%		57.50
-1.4
-2.38%		 　　59.90
2.4
4.17%		60.20
0.3
0.5%		63.50
3.3
5.48%		63.00
-0.5
-0.79%		60.20
-2.8
-4.44%		 　60.30
0.1
0.17%		61.60
1.3
2.16%		60.90
-0.7
-1.14%		64.00
3.1
5.09%		65.40
1.4
2.19%		 　64.90
-0.5
-0.76%		63.90
-1
-1.54%		63.90
0
0%		63.10
-0.8
-1.25%		62.00
-1.1
-1.74%		 61.07
11 月　64.80
2.8
4.52%		69.00
4.2
6.48%		68.70
-0.3
-0.43%		70.00
1.3
1.89%		72.90
2.9
4.14%		 　73.50
0.6
0.82%		74.00
0.5
0.68%		76.00
2
2.7%		73.20
-2.8
-3.68%		74.20
1
1.37%		 　73.70
-0.5
-0.67%		73.60
-0.1
-0.14%		75.80
2.2
2.99%		75.80
0
0%		77.10
1.3
1.72%		 　75.80
-1.3
-1.69%		73.90
-1.9
-2.51%		74.80
0.9
1.22%		74.50
-0.3
-0.4%		74.10
-0.4
-0.54%		 　73.70
-0.4
-0.54%		 73.6
12 月77.70
4
5.43%		79.10
1.4
1.8%		78.00
-1.1
-1.39%		77.70
-0.3
-0.38%		 　85.40
7.7
9.91%		86.70
1.3
1.52%		81.50
-5.2
-6%		85.40
3.9
4.79%		81.50
-3.9
-4.57%		 　79.50
-2
-2.45%		78.90
-0.6
-0.75%		79.30
0.4
0.51%		82.80
3.5
4.41%		84.20
1.4
1.69%		 　82.40
-1.8
-2.14%		81.10
-1.3
-1.58%		80.50
-0.6
-0.74%		80.50
0
0%		83.00
2.5
3.11%		 　83.60
0.6
0.72%		81.30
-2.3
-2.75%		80.20
-1.1
-1.35%		78.40
-1.8
-2.24%		81.47

說明:最高漲幅:9.94%最低跌幅:-10% 最高價:86.70最低價:44.10平均價:64.86,灰色底表示週末,漲68天(119.5)元,跌63天(-99)元,平盤4天
10%=3,7%=2,6%=1,5%=7,4%=8,3%=9,2%=12,1%=21,0%=9,-0%=1,-1%=1,-2%=3,-3%=4,-4%=5,-5%=6,-6%=6,-7%=17,-8%=20,

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
2015-07-28 3413 3902406 2885 257218942 66.00 68.00 63.50 64.10 0.00 0% 64.00 41 64.10 3 0.00
2015-07-29 3413 3124925 1182 197094334 64.40 65.00 61.00 62.00 2.10 -3.28% 61.90 1 62.00 12 11.52
2015-07-30 3413 1606320 543 101770899 62.30 64.80 62.10 62.30 0.30 0.48% 62.20 7 62.40 1 11.58
2015-07-31 3413 993320 421 62799926 63.50 64.00 62.40 62.90 0.60 0.96% 62.80 2 62.90 4 11.69
2015-08-03 3413 746000 434 45667400 62.90 63.50 60.00 60.00 2.90 -4.61% 60.00 187 60.10 1 11.15
2015-08-04 3413 1117105 582 63059270 60.30 60.70 54.00 54.00 6.00 -10% 0.00 0 54.00 11 10.04
2015-08-05 3413 659100 389 35265000 54.00 56.20 51.40 55.10 1.10 2.04% 55.10 8 55.30 2 10.24
2015-08-06 3413 274977 207 15070052 55.50 55.50 54.10 54.60 0.50 -0.91% 54.60 9 54.90 2 10.15
2015-08-07 3413 241029 180 13495832 54.00 57.50 53.60 56.70 2.10 3.85% 56.60 6 56.80 4 10.54
2015-08-10 3413 194700 154 11185700 57.00 58.00 57.00 57.90 1.20 2.12% 57.70 4 58.00 8 10.76
2015-08-11 3413 315403 249 18727414 59.00 60.90 58.20 58.70 0.80 1.38% 58.30 6 58.90 1 10.91
2015-08-12 3413 244050 156 13898430 58.10 58.30 56.00 56.80 1.90 -3.24% 56.60 1 57.00 4 10.56
2015-08-13 3413 294300 195 17117029 56.00 59.70 56.00 59.10 2.30 4.05% 59.00 12 59.10 5 10.99
2015-08-14 3413 139400 105 8097980 58.50 58.50 57.70 58.10 1.00 -1.69% 58.00 29 58.30 2 10.32
2015-08-17 3413 183180 112 10550406 59.00 59.00 56.60 56.70 1.40 -2.41% 56.60 1 56.90 1 10.07
2015-08-18 3413 115001 84 6473755 57.00 57.60 55.60 55.60 1.10 -1.94% 55.60 3 55.90 6 9.88
2015-08-19 3413 337202 200 17891606 55.60 55.60 52.20 53.00 2.60 -4.68% 52.80 1 53.00 4 9.41
2015-08-20 3413 231402 141 12059504 52.50 53.00 51.00 52.10 0.90 -1.7% 52.00 16 52.10 2 9.25
2015-08-21 3413 373403 247 18407602 50.00 51.70 47.60 47.90 4.20 -8.06% 47.90 4 48.00 29 8.51
2015-08-24 3413 709003 390 31424732 45.00 46.30 43.15 44.10 3.80 -7.93% 44.10 8 44.90 3 7.83
2015-08-25 3413 202360 147 9108772 43.85 46.90 42.75 45.30 1.20 2.72% 45.30 6 45.45 1 8.05
2015-08-26 3413 252422 164 11406212 44.50 46.70 44.00 46.60 1.30 2.87% 46.10 10 46.60 1 8.28
2015-08-27 3413 260010 166 12616786 47.40 49.60 47.40 48.60 2.00 4.29% 48.60 1 48.70 2 8.63
2015-08-28 3413 320000 180 15979150 50.00 51.00 49.50 49.60 1.00 2.06% 49.50 3 49.60 7 8.81
2015-08-31 3413 419292 333 20257859 50.00 50.00 47.30 47.60 2.00 -4.03% 47.60 2 47.95 1 8.45
2015-09-01 3413 412050 340 19448354 47.60 48.20 47.00 47.10 0.50 -1.05% 47.10 5 47.40 1 8.37
2015-09-02 3413 641418 508 30260299 47.10 48.60 46.80 47.55 0.45 0.96% 47.20 1 47.70 2 8.45
2015-09-03 3413 1022735 693 50479765 49.00 50.50 48.10 49.30 1.75 3.68% 49.30 13 49.60 1 8.76
2015-09-04 3413 465018 289 22959278 49.00 50.30 48.65 49.00 0.30 -0.61% 49.00 8 49.30 1 8.70
2015-09-07 3413 242000 142 11946050 49.00 49.95 49.00 49.50 0.50 1.02% 49.30 18 49.50 9 8.79
2015-09-08 3413 209018 119 10355687 49.30 49.90 49.30 49.30 0.20 -0.4% 49.30 8 49.50 5 8.76
2015-09-09 3413 707825 449 36619513 50.00 54.20 49.90 54.20 4.90 9.94% 54.20 234 0.00 0 9.63
2015-09-10 3413 743036 517 40225493 54.70 55.50 52.50 54.50 0.30 0.55% 54.30 2 54.50 3 9.68
2015-09-11 3413 623000 377 34893500 55.10 57.40 55.10 56.00 1.50 2.75% 56.00 5 56.10 1 9.95
2015-09-14 3413 1120326 712 66444660 57.00 61.30 56.60 60.10 4.10 7.32% 60.10 7 60.30 13 10.67
2015-09-15 3413 557401 392 32564959 59.30 59.80 57.50 59.20 0.90 -1.5% 59.00 11 59.40 2 10.52
2015-09-16 3413 601432 424 35394369 59.90 60.20 57.80 58.20 1.00 -1.69% 58.20 7 58.30 2 10.34
2015-09-17 3413 426200 283 24965200 58.50 59.40 58.10 58.60 0.40 0.69% 58.50 1 58.70 22 10.41
2015-09-18 3413 474533 358 28474773 58.80 60.90 58.10 60.30 1.70 2.9% 60.10 6 60.30 10 10.71
2015-09-21 3413 361000 247 21385700 60.30 60.30 58.50 58.50 1.80 -2.99% 58.50 7 59.00 7 10.39
2015-09-22 3413 225313 165 13195510 59.00 59.30 58.00 58.80 0.30 0.51% 58.50 7 58.80 2 10.44
2015-09-23 3413 356162 246 20466653 58.80 58.80 56.50 56.50 2.30 -3.91% 56.50 6 56.90 2 10.04
2015-09-24 3413 290860 211 16239957 57.10 57.50 55.00 55.30 1.20 -2.12% 55.20 10 55.30 3 9.82
2015-09-25 3413 648002 434 34991708 55.30 55.30 53.30 54.10 1.20 -2.17% 54.00 13 54.20 4 9.61
2015-09-30 3413 318098 231 17292488 53.80 55.90 52.90 55.70 1.60 2.96% 55.40 1 55.70 9 9.89
2015-10-01 3413 328001 244 18301756 55.40 56.30 55.00 55.90 0.20 0.36% 55.90 10 56.10 1 9.93
2015-10-02 3413 244000 178 13755700 55.90 57.30 55.30 56.50 0.60 1.07% 56.30 12 56.50 34 10.04
2015-10-05 3413 291236 225 16727164 57.20 57.90 56.70 57.30 0.80 1.42% 57.20 3 57.30 1 10.18
2015-10-06 3413 490200 348 28618019 58.50 59.10 57.70 57.80 0.50 0.87% 57.70 4 57.80 1 10.27
2015-10-07 3413 397443 283 23208490 58.00 59.00 57.30 58.90 1.10 1.9% 58.80 5 58.90 2 10.46
2015-10-08 3413 306000 234 17770900 59.80 59.80 57.20 57.50 1.40 -2.38% 57.40 7 57.80 3 10.21
2015-10-12 3413 711100 531 42494800 59.30 60.90 58.10 59.90 2.40 4.17% 59.80 3 59.90 2 10.64
2015-10-13 3413 401445 288 23955409 59.00 60.20 58.90 60.20 0.30 0.5% 60.10 2 60.20 19 10.69
2015-10-14 3413 1327552 883 83502251 61.00 65.00 61.00 63.50 3.30 5.48% 63.40 2 63.70 1 11.28
2015-10-15 3413 628100 434 39417989 63.40 64.00 62.00 63.00 0.50 -0.79% 62.90 1 63.00 3 11.19
2015-10-16 3413 639826 474 39075023 62.40 62.80 59.80 60.20 2.80 -4.44% 60.20 6 60.50 5 10.69
2015-10-19 3413 384200 250 23118180 59.60 61.20 59.30 60.30 0.10 0.17% 60.30 4 60.90 27 10.71
2015-10-20 3413 381100 288 23546440 60.60 62.40 60.60 61.60 1.30 2.16% 61.50 14 61.70 1 10.94
2015-10-21 3413 343457 240 20839828 61.50 61.60 60.00 60.90 0.70 -1.14% 60.90 8 61.10 1 10.82
2015-10-22 3413 1255696 845 79456663 60.70 64.90 60.70 64.00 3.10 5.09% 64.00 18 64.10 4 11.37
2015-10-23 3413 1623004 1074 104901460 64.30 65.60 63.00 65.40 1.40 2.19% 65.30 2 65.40 10 11.62
2015-10-26 3413 752756 545 48924040 65.40 65.90 64.40 64.90 0.50 -0.76% 64.90 20 65.00 15 11.53
2015-10-27 3413 490092 382 31357588 64.90 65.00 63.40 63.90 1.00 -1.54% 63.80 30 63.90 1 11.35
2015-10-28 3413 379018 273 24353788 63.80 65.00 63.70 63.90 0.00 0% 63.90 44 64.00 1 11.35
2015-10-29 3413 522600 333 33377617 64.50 64.90 63.10 63.10 0.80 -1.25% 63.10 4 63.30 3 11.21
2015-10-30 3413 440497 330 27404014 63.20 63.50 61.40 62.00 1.10 -1.74% 62.00 3 62.30 2 11.01
2015-11-02 3413 710133 468 45944278 62.30 65.50 62.30 64.80 2.80 4.52% 64.70 1 64.80 3 11.51
2015-11-03 3413 1615143 1020 108073609 65.50 69.40 64.40 69.00 4.20 6.48% 68.50 7 69.00 15 12.26
2015-11-04 3413 1596588 946 111247458 70.00 70.70 68.50 68.70 0.30 -0.43% 68.70 19 68.80 3 12.20
2015-11-05 3413 915050 559 63834075 68.50 70.90 68.10 70.00 1.30 1.89% 69.80 10 70.00 13 12.43
2015-11-06 3413 1354277 838 96777081 70.20 72.90 70.00 72.90 2.90 4.14% 72.80 3 72.90 7 12.95
2015-11-09 3413 1368127 931 100966071 72.80 75.30 72.50 73.50 0.60 0.82% 73.50 2 73.60 1 13.06
2015-11-10 3413 964400 567 70521199 72.50 74.80 71.50 74.00 0.50 0.68% 73.90 1 74.00 7 13.14
2015-11-11 3413 2257241 1311 174138518 76.00 79.00 75.20 76.00 2.00 2.7% 76.00 4 76.40 1 13.50
2015-11-12 3413 1525451 923 111973311 75.00 76.30 71.00 73.20 2.80 -3.68% 73.10 6 73.20 3 14.73
2015-11-13 3413 1305000 848 97517200 74.50 75.90 73.80 74.20 1.00 1.37% 74.20 10 74.40 2 14.93
2015-11-16 3413 425212 318 31141588 71.60 74.50 71.60 73.70 0.50 -0.67% 73.60 16 73.70 1 14.83
2015-11-17 3413 748512 489 55404726 74.90 75.00 73.30 73.60 0.10 -0.14% 73.60 19 73.80 5 14.81
2015-11-18 3413 1183100 838 89338485 74.70 76.20 74.70 75.80 2.20 2.99% 75.70 2 75.80 28 15.25
2015-11-19 3413 1001730 749 76954161 76.40 77.80 75.80 75.80 0.00 0% 75.70 2 75.80 3 15.25
2015-11-20 3413 818240 633 63027408 76.30 77.70 76.00 77.10 1.30 1.72% 77.00 16 77.10 16 15.51
2015-11-23 3413 878586 591 67281083 77.30 77.70 75.80 75.80 1.30 -1.69% 75.80 10 76.00 1 15.25
2015-11-24 3413 1421525 1035 119386295 82.20 86.00 81.60 73.90 1.40 -2.51% 84.20 10 84.40 2 16.94
2015-11-25 3413 565300 432 42105900 74.90 75.50 73.70 74.80 0.90 1.22% 74.70 11 74.90 1 15.05
2015-11-26 3413 525382 359 39267459 75.10 75.40 74.30 74.50 0.30 -0.4% 74.50 14 74.80 1 14.99
2015-11-27 3413 393000 303 29172000 75.10 75.40 73.50 74.10 0.40 -0.54% 74.10 23 74.60 4 14.91
2015-11-30 3413 286492 202 21191808 73.70 74.50 73.20 73.70 0.40 -0.54% 73.70 8 73.80 3 14.83
2015-12-01 3413 1237189 814 95380283 74.10 78.30 74.10 77.70 4.00 5.43% 77.70 1 77.80 10 15.63
2015-12-02 3413 1237836 859 97756323 77.80 80.50 76.80 79.10 1.40 1.8% 79.10 2 79.30 2 15.92
2015-12-03 3413 566279 404 44327950 78.10 79.20 77.50 78.00 1.10 -1.39% 77.90 2 78.00 1 15.69
2015-12-04 3413 306300 241 23671560 77.50 77.80 76.80 77.70 0.30 -0.38% 77.60 2 77.70 3 15.63
2015-12-07 3413 3006034 1836 250037996 79.00 85.40 78.10 85.40 7.70 9.91% 85.40 104 0.00 0 17.18
2015-12-08 3413 2745457 1862 238103919 84.90 89.00 84.30 86.70 1.30 1.52% 86.70 18 86.90 21 17.44
2015-12-09 3413 1791108 1303 147817200 85.50 86.40 80.00 81.50 5.20 -6% 81.20 1 81.50 2 16.40
2015-12-10 3413 1276636 925 105575935 81.00 85.40 78.00 85.40 3.90 4.79% 85.40 5 85.50 5 17.18
2015-12-11 3413 1435497 996 120486957 86.70 87.40 79.70 81.50 3.90 -4.57% 81.40 14 81.90 1 16.40
2015-12-14 3413 815455 553 65171926 77.70 82.00 77.70 79.50 2.00 -2.45% 79.50 17 79.70 10 16.00
2015-12-15 3413 746084 554 59282591 80.00 80.90 78.20 78.90 0.60 -0.75% 78.80 1 79.00 5 15.88
2015-12-16 3413 833541 558 66546934 80.20 81.90 78.50 79.30 0.40 0.51% 79.30 7 79.40 20 15.96
2015-12-17 3413 1588620 1176 130731873 80.70 84.50 79.50 82.80 3.50 4.41% 82.80 5 83.00 6 16.66
2015-12-18 3413 1421525 1035 119386295 82.20 86.00 81.60 84.20 1.40 1.69% 84.20 10 84.40 2 16.94
2015-12-21 3413 758235 542 62620705 82.00 83.70 81.80 82.40 1.80 -2.14% 82.40 1 82.60 1 16.58
2015-12-22 3413 582100 460 47670700 83.70 83.70 81.00 81.10 1.30 -1.58% 81.10 3 81.30 1 16.32
2015-12-23 3413 542000 428 43929298 81.70 82.20 79.70 80.50 0.60 -0.74% 80.50 1 80.80 7 16.20
2015-12-24 3413 617800 445 49834199 80.70 81.80 79.60 80.50 0.00 0% 80.50 13 80.60 5 16.20
2015-12-25 3413 925475 710 76193769 80.50 83.50 80.00 83.00 2.50 3.11% 83.00 4 83.10 24 16.70
2015-12-28 3413 1106510 806 93369236 82.90 85.90 82.80 83.60 0.60 0.72% 83.50 20 83.60 1 16.82
2015-12-29 3413 714013 563 58383066 83.00 83.20 81.10 81.30 2.30 -2.75% 81.20 9 81.30 1 16.36
2015-12-30 3413 778656 565 62626905 81.80 81.90 79.50 80.20 1.10 -1.35% 80.20 2 80.50 1 16.14
2015-12-31 3413 992445 746 78466521 80.60 80.60 78.20 78.40 1.80 -2.24% 78.40 9 78.50 1 15.77