景凱生物科技

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 13.74 14.15 13.15 13.45 595
109/08/12 14.22 14.20 13.35 13.74 352
109/08/11 14.89 15.20 13.75 14.22 828
109/08/10 14.96 15.40 14.30 14.89 503
109/08/07 14.66 15.40 14.30 14.96 1
109/08/06 14.61 14.95 14.30 14.66 395
109/08/05 14.74 14.95 14.30 14.61 229
109/08/04 14.71 14.95 14.30 14.74 368
109/08/03 14.62 15.00 14.30 14.71 222
109/07/31 14.91 15.40 14.30 14.62 380
109/07/30 14.17 15.40 14.35 14.91 559
109/07/29 13.65 14.65 13.65 14.17 527
109/07/28 14.99 14.95 12.25 13.65 1
109/07/27 15.73 15.95 14.35 14.99 1
109/07/24 15.72 16.15 15.25 15.73 890
109/07/23 15.71 16.45 15.20 15.72 837
109/07/22 15.61 16.80 15.25 15.71 988
109/07/21 15.25 16.30 15.25 15.61 1
109/07/20 16.00 16.80 14.85 15.25 1
109/07/17 15.66 17.40 15.05 16.00 2
109/07/16 14.24 16.30 14.40 15.66 2
109/07/15 14.43 14.95 13.85 14.24 1
109/07/14 16.96 16.45 13.85 14.43 3
109/07/13 17.24 18.50 15.70 16.96 5
109/07/10 16.46 18.85 15.85 17.24 8
109/07/09 15.15 17.55 15.05 16.46 8
109/07/08 14.50 17.00 14.30 15.15 5
109/07/07 12.16 15.65 12.55 14.50 6
109/07/06 10.64 12.55 10.95 12.16 3
109/07/03 10.32 11.15 10.45 10.64 896
109/07/02 10.23 10.50 10.05 10.32 279
109/07/01 10.37 10.55 10.05 10.23 475
109/06/30 10.40 10.70 10.15 10.37 706
109/06/29 10.57 11.00 10.15 10.40 461
109/06/24 10.78 11.00 10.25 10.57 379
109/06/23 11.09 11.20 10.55 10.78 631
109/06/22 10.53 12.00 10.00 11.09 806
109/06/19 11.81 11.70 9.90 10.53 1
109/06/18 11.62 12.25 11.25 11.81 1
109/06/17 11.01 11.95 11.05 11.62 1
109/06/16 10.67 11.30 10.75 11.01 305
109/06/15 10.53 10.95 10.35 10.67 637
109/06/12 10.45 10.75 10.30 10.53 95
109/06/11 10.47 10.95 10.05 10.45 270
109/06/10 10.41 10.55 10.40 10.47 192
109/06/09 10.54 10.70 10.15 10.41 392
109/06/08 10.35 10.65 10.25 10.54 307
109/06/05 9.99 10.65 10.10 10.35 663
109/06/04 9.74 10.25 9.81 9.99 183
109/06/03 9.70 10.20 9.51 9.74 192
109/06/02 10.03 10.10 9.41 9.70 224
109/06/01 10.01 11.05 9.61 10.03 395
109/05/29 10.42 10.35 9.80 10.01 628
109/05/28 10.95 11.10 9.61 10.42 650
109/05/27 12.46 11.50 10.65 10.95 475
109/05/26 11.19 13.40 11.15 12.46 2
109/05/25 9.21 11.80 9.99 11.19 2
109/05/22 8.71 9.99 8.41 9.21 573
109/05/21 8.76 8.93 8.51 8.71 85
109/05/20 8.53 9.04 8.51 8.76 203
109/05/19 8.72 8.84 8.31 8.53 105
109/05/15 8.84 9.25 8.71 9.00 93
109/05/14 9.12 9.35 8.71 8.84 71
109/05/13 9.20 9.60 8.55 9.12 95
109/05/12 9.99 9.91 8.71 9.20 497
109/05/11 9.85 10.35 9.85 9.99 211
109/05/08 9.98 10.25 9.61 9.85 300
109/05/07 9.17 10.45 9.46 9.98 550
109/05/06 9.41 9.77 9.01 9.17 177
109/05/05 9.68 9.99 9.31 9.41 182
109/05/04 9.96 10.05 9.40 9.68 122
109/04/30 9.84 10.30 9.80 9.96 105
109/04/29 9.58 10.15 9.51 9.84 148
109/04/28 9.31 9.88 9.40 9.58 139
109/04/27 9.18 9.46 9.01 9.31 78
109/04/24 9.23 9.25 9.00 9.18 8
109/04/23 9.45 9.62 9.10 9.23 148
109/04/21 9.10 9.52 9.11 9.30 193
109/04/20 8.84 9.46 9.00 9.10 159
109/04/17 8.61 9.04 8.61 8.84 45
109/04/16 8.74 9.04 8.61 8.61 3
109/04/15 8.65 9.04 8.61 8.74 127
109/04/14 8.39 9.04 8.41 8.65 139
109/04/10 7.99 8.00 7.61 7.79 94
109/04/09 7.87 8.09 7.71 7.99 31
109/04/08 7.98 8.00 7.71 7.87 80
109/04/07 7.94 8.20 7.81 7.98 85
109/04/06 8.07 8.20 7.81 7.94 82
109/04/01 7.94 8.20 7.81 8.07 36
109/03/31 7.90 8.00 7.81 7.94 48
109/03/30 7.99 7.99 7.80 7.90 60
109/03/27 7.94 8.20 7.81 7.99 113
109/03/26 7.32 8.42 7.41 7.94 180
109/03/25 6.47 7.77 6.80 7.32 299
109/03/24 6.04 6.68 6.20 6.47 52
109/03/23 6.03 6.19 5.86 6.04 267
109/03/20 5.99 6.31 5.75 6.03 563
109/03/19 7.37 7.01 5.51 5.99 787
109/03/18 7.73 7.78 7.01 7.37 229
109/03/17 8.42 8.51 7.51 7.73 281
109/03/16 8.52 8.73 8.21 8.42 269
109/03/13 9.33 9.26 8.21 8.52 291
109/03/12 9.54 9.77 9.01 9.33 209
109/03/11 9.48 9.88 9.41 9.54 243
109/03/10 10.15 9.99 9.21 9.48 416
109/03/09 11.00 10.85 9.71 10.15 358
109/03/06 11.29 11.51 10.81 11.00 101
109/03/05 11.15 11.52 11.10 11.29 67
109/03/04 11.43 11.51 10.81 11.15 129
109/03/03 11.64 11.90 11.31 11.43 227
109/03/02 11.74 11.99 11.40 11.64 111
109/02/27 11.82 12.00 11.41 11.74 150
109/02/26 11.94 12.00 11.41 11.82 192
109/02/25 11.99 12.20 11.71 11.94 144
109/02/24 11.69 12.30 11.80 11.99 110
109/02/20 11.86 12.09 11.51 12.01 281
109/02/19 11.29 12.09 11.40 11.86 187
109/02/18 11.49 11.51 11.01 11.29 65
109/02/17 11.66 11.88 11.21 11.49 139
109/02/14 11.34 11.77 11.21 11.66 199
109/02/13 11.46 11.77 11.21 11.34 313
109/02/12 11.17 11.99 11.10 11.46 580
109/02/11 11.04 11.25 11.00 11.17 37
109/02/10 10.96 11.25 10.31 11.04 453
109/02/07 10.91 11.25 10.80 10.96 105
109/02/06 10.25 11.35 10.30 10.91 217
109/02/05 9.95 10.41 10.00 10.25 101
109/02/04 9.46 10.20 9.11 9.95 130
109/02/03 9.74 9.89 9.00 9.46 1
109/01/31 9.98 10.21 9.40 9.74 956
109/01/30 10.57 11.00 9.50 9.98 892
109/01/20 10.73 11.09 10.31 10.57 700
109/01/17 11.02 11.47 10.35 10.73 929
109/01/16 11.26 11.47 10.81 11.02 1
109/01/15 11.51 12.00 10.91 11.26 465
109/01/14 11.25 12.00 11.00 11.51 924
109/01/13 11.81 12.00 11.00 11.25 794
109/01/10 11.61 12.09 11.41 11.81 90
109/01/09 12.19 12.50 9.88 11.61 1
109/01/07 12.32 12.83 12.00 12.37 447
109/01/06 12.52 12.93 11.91 12.32 166
109/01/03 12.36 13.26 11.91 12.52 1
109/01/02 11.64 12.73 11.90 12.36 803
108/12/31 11.45 11.80 11.45 11.64 157
108/12/30 11.35 11.62 11.01 11.45 177
108/12/27 11.33 11.46 11.20 11.35 71
108/12/26 11.17 11.46 10.91 11.33 86
108/12/25 11.15 11.51 10.91 11.17 119
108/12/24 11.14 11.30 10.81 11.15 83
108/12/23 11.20 11.31 10.81 11.14 106
名稱 成交 漲跌 漲% 成交量