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
110/05/11 25.92 25.30 23.75 24.40 85
110/05/10 25.61 26.60 25.65 25.92 7
110/05/07 25.77 27.35 24.50 25.61 29
110/05/06 24.99 27.10 24.05 25.77 59
110/05/05 22.90 25.90 22.90 24.99 78
110/05/04 24.43 24.00 22.00 22.90 41
110/05/03 24.78 25.60 23.80 24.43 87
110/04/29 25.05 25.05 24.50 24.78 6
110/04/28 24.84 25.40 24.65 25.05 27
110/04/27 25.33 25.80 24.55 24.84 92
110/04/26 25.09 25.80 24.80 25.33 35
110/04/23 25.24 25.80 24.80 25.09 79
110/04/22 25.40 26.30 24.90 25.24 81
110/04/21 25.95 26.80 25.00 25.40 83
110/04/20 26.30 26.50 25.30 25.95 43
110/04/19 26.52 27.35 25.40 26.30 85
110/04/16 26.56 27.35 26.10 26.52 5
110/04/15 25.83 27.35 26.05 26.56 11
110/04/14 28.07 28.00 25.00 25.83 175
110/04/13 28.45 28.50 27.80 28.07 172
110/04/12 28.38 29.40 28.20 28.45 66
110/04/09 28.82 29.40 28.10 28.38 156
110/04/08 28.21 29.45 28.10 28.82 54
110/04/07 29.77 29.80 27.65 28.21 140
110/04/06 28.84 31.05 28.80 29.77 306
110/04/01 26.37 30.40 27.35 28.84 365
110/03/31 25.52 28.40 25.00 26.37 294
110/03/30 25.16 26.20 24.90 25.52 70
110/03/29 25.11 26.00 24.60 25.16 213
110/03/26 24.88 25.65 24.50 25.11 19
110/03/25 24.43 25.50 24.30 24.88 22
110/03/24 25.58 25.45 24.30 24.43 74
110/03/23 27.24 27.65 24.30 25.58 79
110/03/22 23.74 29.00 26.00 27.24 243
110/03/19 22.90 27.50 21.90 23.74 172
110/03/18 22.00 23.80 22.10 22.90 88
110/03/17 21.94 22.40 21.50 22.00 37
110/03/16 21.42 22.45 21.30 21.94 64
110/03/15 21.72 22.00 20.90 21.42 38
110/03/12 20.92 22.00 20.90 21.72 26
110/03/11 22.34 22.00 20.00 20.92 61
110/03/10 22.45 23.75 21.00 22.34 27
110/03/09 19.77 23.65 20.30 22.45 65
110/03/08 19.21 20.00 19.50 19.77 67
110/03/05 19.57 19.55 19.00 19.21 37
110/03/04 20.51 20.40 18.90 19.57 58
110/03/03 21.11 21.45 20.00 20.51 29
110/03/02 21.93 22.10 20.40 21.11 69
110/02/26 22.52 22.40 21.30 21.93 63
110/02/25 22.74 23.45 22.35 22.52 28
110/02/24 24.01 24.20 22.30 22.74 53
110/02/23 23.49 25.30 23.10 24.01 165
110/02/22 20.18 25.20 20.00 23.49 340
110/02/19 19.25 20.80 19.50 20.18 62
110/02/18 18.67 20.20 18.80 19.25 101
110/02/17 16.93 19.85 17.35 18.67 83
110/02/05 16.98 17.00 16.60 16.93 6
110/02/04 17.00 17.10 16.70 16.98 11
110/02/03 16.95 17.00 17.00 17.00 4
110/02/02 16.36 16.95 16.95 16.95 0
110/02/01 16.40 16.40 16.30 16.36 5
110/01/29 16.54 16.50 16.30 16.40 10
110/01/28 16.71 17.10 16.35 16.54 7
110/01/27 16.90 17.00 16.50 16.71 25
110/01/26 17.20 16.90 16.90 16.90 1
110/01/25 17.46 17.20 17.20 17.20 5
110/01/22 17.50 18.10 17.30 17.46 22
110/01/21 18.03 18.25 17.30 17.50 40
110/01/20 18.10 18.10 17.50 18.03 28
110/01/18 18.07 18.40 18.00 18.21 10
110/01/15 17.59 18.30 18.00 18.07 33
110/01/14 17.52 18.10 17.50 17.59 36
110/01/13 17.15 18.30 17.30 17.52 40
110/01/12 17.80 17.60 16.80 17.15 77
110/01/11 17.90 18.20 17.50 17.80 12
110/01/08 18.32 18.20 17.70 17.90 37
110/01/07 18.80 18.50 17.85 18.32 60
110/01/06 18.99 19.50 18.05 18.80 48
110/01/05 18.36 19.15 18.30 18.99 28
110/01/04 19.33 19.10 18.15 18.36 45
109/12/31 20.38 20.50 18.75 19.33 39
109/12/30 19.73 20.60 19.90 20.38 64
109/12/29 19.53 20.00 19.00 19.73 224
109/12/28 19.61 19.90 19.00 19.53 44
109/12/25 18.98 19.80 19.30 19.61 117
109/12/24 18.30 19.50 17.45 18.98 72
109/12/23 17.80 18.30 18.30 18.30 0
109/12/22 18.15 17.90 17.70 17.80 30
109/12/21 18.27 18.70 17.70 18.15 53
109/12/18 18.28 18.40 18.10 18.27 35
109/12/17 18.45 18.85 18.20 18.28 18
109/12/16 18.66 19.00 18.30 18.45 41
109/12/15 18.32 19.05 18.15 18.66 42
109/12/14 17.52 19.00 17.35 18.32 35
109/12/11 17.61 18.20 17.40 17.52 32
109/12/09 18.68 18.80 17.50 17.88 103
109/12/08 18.32 18.80 18.60 18.68 5
109/12/07 18.20 18.80 17.90 18.32 90
109/12/04 18.05 18.60 17.90 18.20 54
109/12/03 17.57 18.35 17.55 18.05 54
109/12/02 17.76 18.20 17.20 17.57 49
109/12/01 17.50 18.30 16.70 17.76 187
109/11/30 15.81 18.10 16.50 17.50 115
109/11/27 15.07 16.90 15.10 15.81 129
109/11/26 15.66 15.30 14.80 15.07 192
109/11/20 14.06 15.15 14.00 14.60 150
109/11/19 13.67 14.30 13.80 14.06 146
109/11/18 13.04 14.00 13.35 13.67 63
109/11/17 13.10 13.10 12.90 13.04 53
109/11/16 12.99 13.15 12.90 13.10 34
109/11/13 12.98 13.15 12.80 12.99 179
109/11/12 12.98 13.00 12.95 12.98 60
109/11/11 12.78 13.20 12.75 12.98 156
109/11/10 12.87 12.80 12.75 12.78 10
109/11/09 13.02 13.10 12.80 12.87 38
109/11/06 13.13 13.10 12.85 13.02 15
109/11/05 12.99 13.30 13.00 13.13 27
109/11/04 12.99 13.10 12.95 12.99 7
109/11/03 12.94 13.55 12.90 12.99 33
109/11/02 13.06 13.10 12.80 12.94 27
109/10/30 13.30 13.15 12.80 13.06 30
109/10/29 13.13 13.30 13.30 13.30 4
109/10/28 13.01 13.30 12.90 13.13 56
109/10/27 13.20 13.20 12.85 13.01 144
109/10/26 13.57 13.55 12.95 13.20 31
109/10/23 13.48 13.90 13.15 13.57 68
109/10/22 13.37 13.75 13.20 13.48 140
109/10/21 13.10 13.65 13.20 13.37 82
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
名稱 成交 漲跌 漲% 成交量