震南鐵線股份

股票還原表
輸入範圍:至  年    月 
成交量單位:張
日期 開盤 最高 最低 收盤 成交量
109/08/13 22.73 21.85 21.85 21.85 1
109/08/12 22.73 22.73 22.73 22.73 0
109/08/11 22.04 23.00 22.50 22.73 15
109/08/10 21.90 22.80 21.90 22.04 8
109/08/07 21.90 21.90 21.90 21.90 1
109/08/06 21.79 21.90 21.90 21.90 1
109/08/05 21.79 21.79 21.79 21.79 0
109/08/04 21.79 21.79 21.79 21.79 0
109/08/03 21.79 21.79 21.79 21.79 0
109/07/31 22.48 22.60 21.75 21.79 4
109/07/30 22.80 22.70 22.30 22.48 6
109/07/29 22.19 22.80 22.80 22.80 1
109/07/28 22.05 22.30 22.00 22.19 12
109/07/27 21.90 22.50 21.80 22.05 20
109/07/24 21.85 21.90 21.90 21.90 1
109/07/23 21.00 21.85 21.85 21.85 3
109/07/22 20.10 21.00 21.00 21.00 9
109/07/21 20.10 20.10 20.10 20.10 0
109/07/20 20.10 20.10 20.10 20.10 0
109/07/17 20.95 21.00 20.10 20.10 1
109/07/16 20.95 20.95 20.95 20.95 0
109/07/15 20.95 20.95 20.95 20.95 0
109/07/14 20.95 20.95 20.95 20.95 0
109/07/13 20.85 20.95 20.95 20.95 0
109/07/10 20.15 20.90 20.80 20.85 6
109/07/09 20.04 20.40 20.05 20.15 17
109/07/08 20.93 20.90 19.60 20.04 42
109/07/07 22.30 21.00 20.90 20.93 18
109/07/06 23.00 22.90 21.85 22.30 28
109/07/03 23.00 23.00 23.00 23.00 0
109/07/02 23.00 23.00 23.00 23.00 0
109/07/01 23.00 23.00 23.00 23.00 0
109/06/30 23.00 23.00 23.00 23.00 0
109/06/29 22.74 24.00 22.70 23.00 54
109/06/24 22.74 22.74 22.74 22.74 0
109/06/23 22.74 22.74 22.74 22.74 0
109/06/22 22.74 22.74 22.74 22.74 0
109/06/19 22.74 22.74 22.74 22.74 0
109/06/18 22.74 22.74 22.74 22.74 0
109/06/17 22.74 22.74 22.74 22.74 0
109/06/16 23.68 23.00 22.65 22.74 10
109/06/15 23.68 23.68 23.68 23.68 0
109/06/12 23.87 23.70 23.65 23.68 6
109/06/11 23.87 23.87 23.87 23.87 0
109/06/10 23.85 23.90 23.85 23.87 9
109/06/09 23.85 23.85 23.85 23.85 0
109/06/08 23.85 23.85 23.85 23.85 0
109/06/05 23.85 23.85 23.85 23.85 0
109/06/04 23.85 23.85 23.85 23.85 0
109/06/03 23.85 23.85 23.85 23.85 0
109/06/02 23.85 23.85 23.85 23.85 0
109/06/01 23.85 23.85 23.85 23.85 0
109/05/29 23.40 23.85 23.85 23.85 0
109/05/28 24.05 23.80 22.90 23.40 10
109/05/27 24.05 24.05 24.05 24.05 0
109/05/26 23.85 24.05 24.05 24.05 1
109/05/25 23.90 24.00 23.85 23.85 3
109/05/22 23.90 23.90 23.90 23.90 0
109/05/21 23.95 23.90 23.90 23.90 3
109/05/20 23.95 23.95 23.95 23.95 0
109/05/19 23.95 23.95 23.95 23.95 0
109/05/15 23.95 24.00 23.90 23.95 8
109/05/14 23.95 23.95 23.95 23.95 0
109/05/13 23.95 24.00 23.90 23.95 30
109/05/12 23.88 24.00 23.90 23.95 30
109/05/11 23.45 24.20 23.50 23.88 18
109/05/08 23.45 23.45 23.45 23.45 0
109/05/07 23.45 23.45 23.45 23.45 0
109/05/06 23.45 23.45 23.45 23.45 0
109/05/05 23.45 23.45 23.45 23.45 2
109/05/04 23.45 23.45 23.45 23.45 3
109/04/30 23.00 23.45 23.45 23.45 0
109/04/29 22.47 23.30 22.40 23.00 3
109/04/28 22.70 23.00 22.05 22.47 30
109/04/27 22.36 23.15 22.50 22.70 22
109/04/24 22.39 22.80 22.00 22.36 18
109/04/23 23.52 22.85 21.80 22.39 16
109/04/21 23.52 23.52 23.52 23.52 0
109/04/20 23.52 23.52 23.52 23.52 0
109/04/17 23.52 23.52 23.52 23.52 0
109/04/16 23.52 23.52 23.52 23.52 0
109/04/15 24.00 24.00 22.85 23.52 3
109/04/14 24.00 24.00 24.00 24.00 0
109/04/10 24.00 24.00 24.00 24.00 0
109/04/09 24.00 24.00 24.00 24.00 0
109/04/08 24.00 24.00 24.00 24.00 0
109/04/07 24.00 24.00 24.00 24.00 0
109/04/06 24.00 24.00 24.00 24.00 0
109/04/01 24.00 24.00 24.00 24.00 0
109/03/31 24.00 24.00 24.00 24.00 0
109/03/30 24.16 24.00 24.00 24.00 9
109/03/26 24.16 24.16 24.16 24.16 0
109/03/25 24.16 24.16 24.16 24.16 0
109/03/24 25.15 25.25 24.05 24.16 2
109/03/23 25.15 25.15 25.15 25.15 0
109/03/20 25.15 24.08 25.25 25.15 0
109/03/19 25.15 24.13 25.30 25.15 0
109/03/18 25.15 24.23 25.35 25.15 0
109/03/16 26.24 25.30 25.00 25.15 6
109/03/13 26.24 25.30 26.00 26.24 0
109/03/12 26.24 25.30 26.20 26.24 0
109/03/10 26.24 25.30 26.20 26.24 0
109/03/09 26.24 26.24 26.24 26.24 5
109/03/06 26.24 25.15 26.30 26.24 0
109/03/05 26.24 25.15 26.31 26.24 0
109/03/04 25.87 26.30 26.20 26.24 5
109/03/03 25.43 26.40 25.20 25.87 13
109/03/02 25.09 26.31 25.10 25.43 14
109/02/27 25.09 24.04 25.10 25.09 0
109/02/26 25.09 24.04 25.10 25.09 0
109/02/25 25.47 25.30 24.99 25.09 10
109/02/24 25.47 25.20 26.30 25.47 0
109/02/20 25.17 25.30 25.30 25.30 1
109/02/19 25.92 26.31 25.10 25.17 10
109/02/18 26.20 26.01 25.65 25.92 4
109/02/17 26.20 26.01 26.39 26.20 0
109/02/14 26.20 26.01 26.39 26.20 0
109/02/13 26.20 26.01 26.39 26.20 0
109/02/12 26.20 26.01 26.39 26.20 0
109/02/11 26.20 26.01 26.39 26.20 0
109/02/10 26.20 26.02 26.39 26.20 0
109/02/07 26.20 26.01 26.38 26.20 0
109/02/06 26.27 26.20 26.19 26.20 12
109/02/05 26.24 26.33 26.20 26.27 48
109/02/04 26.24 25.00 26.30 26.24 0
109/02/03 27.51 26.32 26.03 26.24 12
109/01/31 27.51 26.32 27.60 27.51 0
109/01/30 27.93 27.60 27.50 27.51 10
109/01/20 27.93 27.51 28.93 27.93 0
109/01/17 27.93 27.51 28.90 27.93 0
109/01/16 27.93 27.51 28.93 27.93 0
109/01/15 27.93 27.51 28.93 27.93 0
109/01/14 27.93 27.51 28.93 27.93 0
109/01/13 27.93 27.51 28.60 27.93 0
109/01/10 27.93 27.51 28.80 27.93 0
109/01/09 27.93 27.51 28.80 27.93 0
109/01/07 28.30 28.00 27.85 27.93 40
109/01/06 28.30 27.55 28.94 28.30 0
109/01/03 28.30 27.55 28.94 28.30 0
109/01/02 28.30 27.55 28.94 28.30 0
108/12/31 28.30 27.55 28.94 28.30 0
108/12/30 28.30 27.55 28.94 28.30 0
108/12/27 28.30 27.55 28.94 28.30 0
108/12/26 27.91 28.30 28.30 28.30 1
108/12/25 27.91 27.55 28.94 27.91 0
108/12/24 27.91 27.65 28.94 27.91 0
108/12/23 29.49 28.00 27.80 27.91 160
108/12/20 29.49 28.21 29.49 29.49 0
108/12/19 29.49 28.21 29.49 29.49 0
108/12/18 29.49 29.49 29.49 29.49 0
名稱 成交 漲跌 漲% 成交量