鈺寶科技(原:凌源通訊)

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
109/10/20 13.09 13.35 13.00 13.10 22
109/10/19 13.16 13.20 13.00 13.09 110
109/10/16 13.12 13.55 13.00 13.16 47
109/10/15 13.30 13.60 13.00 13.12 143
109/10/14 13.06 13.40 13.00 13.30 26
109/10/13 13.54 13.30 12.90 13.06 66
109/10/12 13.99 14.20 13.00 13.54 251
109/10/08 12.65 14.70 13.05 13.99 179
109/10/07 12.81 13.00 12.50 12.65 6
109/10/06 12.96 13.25 12.60 12.81 38
109/10/05 12.53 13.00 12.90 12.96 26
109/09/30 12.45 13.00 12.40 12.53 32
109/09/29 12.50 12.85 12.40 12.45 11
109/09/28 12.80 12.85 12.40 12.50 93
109/09/25 13.26 13.70 12.35 12.80 106
109/09/24 13.30 13.60 13.00 13.26 93
109/09/23 13.63 13.60 13.00 13.30 76
109/09/22 12.98 14.60 12.80 13.63 95
109/09/21 12.61 13.15 12.65 12.98 51
109/09/18 12.62 13.00 12.40 12.61 14
109/09/17 12.69 12.95 12.40 12.62 28
109/09/16 13.30 13.20 12.30 12.69 88
109/09/15 12.88 13.60 12.85 13.30 113
109/09/14 12.60 13.50 12.30 12.88 92
109/09/11 11.73 13.60 11.70 12.60 463
109/09/10 11.47 12.10 11.40 11.73 142
109/09/09 10.44 12.00 10.65 11.47 409
109/09/08 10.70 10.50 10.25 10.44 8
109/09/07 10.29 10.70 10.70 10.70 0
109/09/04 10.49 10.40 10.20 10.29 23
109/09/03 10.23 10.70 10.20 10.49 49
109/09/02 10.23 10.30 10.15 10.23 21
109/09/01 10.25 10.60 10.00 10.23 77
109/08/31 10.08 10.40 10.05 10.25 76
109/08/28 10.00 10.30 9.55 10.08 86
109/08/27 9.62 10.00 10.00 10.00 1
109/08/26 9.62 9.62 9.62 9.62 0
109/08/25 9.59 9.65 9.59 9.62 10
109/08/24 9.80 9.70 9.50 9.59 18
109/08/21 9.59 10.00 9.80 9.80 29
109/08/20 9.60 10.00 9.55 9.59 7
109/08/19 9.60 9.60 9.60 9.60 0
109/08/18 9.73 9.60 9.60 9.60 1
109/08/17 9.80 10.15 9.60 9.73 65
109/08/14 9.88 10.00 9.60 9.80 86
109/08/13 10.12 10.00 9.74 9.88 34
109/08/12 10.12 10.12 10.12 10.12 0
109/08/11 10.51 10.15 10.05 10.12 18
109/08/10 9.71 10.90 10.10 10.51 287
109/08/07 9.73 10.00 9.60 9.71 104
109/08/06 9.75 9.95 9.60 9.73 24
109/08/05 9.74 10.10 9.70 9.75 45
109/08/04 9.71 10.00 9.70 9.74 88
109/08/03 9.73 9.75 9.60 9.71 76
109/07/31 9.75 9.80 9.50 9.73 64
109/07/30 9.75 9.85 9.60 9.75 34
109/07/29 9.75 9.85 9.70 9.75 60
109/07/28 10.22 9.90 9.60 9.75 46
109/07/27 10.19 10.30 9.79 10.22 16
109/07/24 9.87 10.25 9.70 10.19 227
109/07/23 9.88 10.15 9.70 9.87 44
109/07/22 9.94 10.10 9.70 9.88 30
109/07/21 9.70 10.15 9.70 9.94 12
109/07/20 10.02 10.10 9.65 9.70 26
109/07/17 10.40 10.60 9.69 10.02 161
109/07/16 10.36 10.60 10.30 10.40 8
109/07/15 10.48 10.50 10.30 10.36 39
109/07/14 10.44 10.75 10.30 10.48 79
109/07/13 10.60 10.80 10.30 10.44 102
109/07/10 10.79 11.05 10.15 10.60 351
109/07/09 11.25 11.45 10.50 10.79 174
109/07/08 10.31 12.60 10.30 11.25 598
109/07/07 9.45 10.80 9.40 10.31 337
109/07/06 8.59 10.20 8.70 9.45 146
109/07/03 8.24 8.67 8.24 8.59 28
109/07/02 8.27 8.60 8.17 8.24 68
109/07/01 8.58 8.63 8.21 8.27 10
109/06/30 8.58 8.58 8.58 8.58 0
109/06/29 8.89 8.70 8.23 8.58 19
109/06/24 8.98 9.10 8.87 8.89 65
109/06/23 9.14 9.14 8.90 8.98 16
109/06/22 8.77 9.45 9.00 9.14 156
109/06/19 8.70 8.80 8.70 8.77 7
109/06/18 8.66 8.70 8.70 8.70 3
109/06/17 8.06 9.00 8.20 8.66 79
109/06/16 8.17 8.21 7.89 8.06 39
109/06/15 8.07 8.30 8.05 8.17 69
109/06/12 7.95 8.31 7.95 8.07 201
109/06/11 7.95 7.95 7.95 7.95 0
109/06/10 8.11 8.00 7.89 7.95 9
109/06/09 7.95 8.26 7.94 8.11 39
109/06/08 7.95 7.95 7.95 7.95 2
109/06/05 8.00 7.95 7.95 7.95 1
109/06/04 8.00 8.00 8.00 8.00 0
109/06/03 7.91 8.05 8.00 8.00 181
109/06/02 8.17 8.17 7.90 7.91 1
109/06/01 8.33 8.30 8.00 8.17 3
109/05/29 7.93 8.35 7.70 8.33 76
109/05/28 7.93 7.93 7.93 7.93 0
109/05/27 8.08 8.10 7.70 7.93 70
109/05/26 8.08 8.08 8.08 8.08 0
109/05/25 8.24 8.15 8.06 8.08 25
109/05/22 8.33 8.33 7.98 8.24 53
109/05/21 8.33 8.33 8.33 8.33 10
109/05/20 8.38 8.33 8.33 8.33 1
109/05/19 8.97 8.45 8.33 8.38 23
109/05/15 8.83 9.10 8.80 8.81 162
109/05/14 8.79 8.85 8.79 8.83 7
109/05/13 8.72 8.85 8.70 8.79 23
109/05/12 8.69 8.80 8.67 8.72 82
109/05/11 8.75 8.80 8.67 8.69 137
109/05/08 8.86 9.15 8.30 8.75 139
109/05/07 9.35 9.30 8.85 8.86 20
109/05/06 9.35 9.35 9.35 9.35 0
109/05/05 8.96 9.35 9.35 9.35 0
109/05/04 9.06 9.36 8.90 8.96 14
109/04/30 8.95 9.40 9.00 9.06 57
109/04/29 8.68 9.30 8.60 8.95 56
109/04/28 8.72 8.75 8.55 8.68 22
109/04/27 8.67 8.75 8.55 8.72 14
109/04/24 8.75 9.00 8.55 8.67 50
109/04/23 8.57 9.10 8.50 8.75 103
109/04/21 8.50 8.50 8.20 8.41 157
109/04/20 8.40 8.70 8.40 8.50 90
109/04/17 8.41 8.65 8.30 8.40 277
109/04/16 8.44 8.68 8.30 8.41 50
109/04/15 8.32 8.50 8.35 8.44 108
109/04/14 8.13 8.57 8.03 8.32 166
109/04/10 7.33 8.20 7.40 7.73 240
109/04/09 7.05 7.38 7.30 7.33 146
109/04/08 7.02 7.36 6.95 7.05 137
109/04/07 6.60 7.15 6.85 7.02 42
109/04/06 6.57 6.85 6.60 6.60 3
109/04/01 6.46 6.63 6.45 6.57 16
109/03/31 6.55 6.55 6.35 6.46 14
109/03/30 6.43 6.55 6.55 6.55 0
109/03/27 6.38 6.55 6.35 6.43 23
109/03/26 6.45 6.45 6.25 6.38 13
109/03/25 6.31 6.45 6.45 6.45 1
109/03/24 6.14 6.40 6.20 6.31 25
109/03/20 6.14 6.20 6.47 6.14 0
109/03/19 6.59 6.55 6.04 6.14 208
109/03/18 6.63 6.75 6.51 6.59 21
109/03/17 6.87 6.65 6.61 6.63 10
109/03/16 6.57 6.95 6.76 6.87 51
109/03/13 7.24 7.12 6.50 6.57 508
109/03/12 7.28 7.35 7.17 7.24 52
109/03/11 7.19 7.40 7.20 7.28 56
109/03/10 7.36 7.30 7.13 7.19 36
109/03/09 7.88 7.78 6.95 7.36 216
名稱 成交 漲跌 漲% 成交量