≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

7841 經貿聯網 / K線圖(日)

7841 經貿聯網

日期: 10/07
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.525.1+0.4+1.59%1.59%25.125.525.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
614.11萬6931股/筆25.271.04N/AN/A
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
1332.43萬91.43張/筆25.23+0.05 (+0.2%)

連續漲跌: 連2漲  ( +0.45元 / +1.8%)

財報評分: 最新57分 / 平均56分

新聞及公告

• 經貿聯網財務主管暨會計主管異動 (公告訊息 08/31 09:11)

• 經貿聯網董事會通過民國一一五年上半年度合併財務報告 (公告訊息 08/12 17:34)

• 代子公司經采科技(股)公司公告除權息基準日相關事宜 (公告訊息 07/03 16:36)

7841 經貿聯網 日Ｋ線圖

日線｜周線｜月線｜季線｜年線

10/7 交易資料統計

共325日
成交價: 25.5元 (+0.4元/ +1.59%)成交張數: 5.59張成交金額: 14.1萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第29低
近3日新高
連2漲
(+0.45元/ +1.8%)
第115低
近4日新低
第226高
近4日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
25.5元		3日
10/05
~10/07
5日
10/01
~10/07
10日
09/22
~10/07
1個月
09/08
~10/07
3個月
07/09
~10/07
半年
04/09
~10/07
1年
'25/10/08
~10/07
2年3年5年10年15年20年今年
01/02
~10/07
起算價2625.826.32528.5528.845------35.8
漲跌價-0.5-0.3-0.8+0.5-3.05-3.3-19.5-------10.3
漲跌幅-1.92%-1.16%-3.04%+2%-10.7%-11.5%-43.3%-------28.8%
振幅3.65%3.68%8.17%9.2%12.6%44.4%44.9%------35.8%
成交張數31.641.71041694421,5063,219------2,780
成交金額80.2萬106萬270萬434萬1,142萬4,413萬1億------8,334萬
週轉率0.13%0.17%0.43%0.7%1.83%6.22%13.3%------11.5%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/0725.125.525.125.5+0.4+1.591.59660.930
'26/10/0625.0525.525.125.1+0.05+0.21.61391.430
'26/10/05262625.0525.05-0.95-3.653.6513101.320
'26/10/02262625.626001.54871.160
'26/10/0125.8262626+0.2+0.7802210
'26/09/302626.325.7525.8-0.2-0.772.1232152.160.010
'26/09/2926.7262626-0.7-2.6200100
'26/09/2426.427.226.226.7+0.3+1.143.791171.570
'26/09/2326.226.42626.4+0.2+0.761.535510
'26/09/2226.326.42626.2-0.1-0.381.521481.750
'26/09/2126.226.325.826.3+0.1+0.381.91861.350
'26/09/1825.826.225.626.2+0.4+1.552.33551.020
'26/09/1725.225.825.525.8+0.6+2.381.19651.20
'26/09/1625.325.625.225.2-0.1-0.41.58340.750
'26/09/1525.125.825.1525.3+0.2+0.82.5910100.960
'26/09/142525.225.125.1+0.1+0.40.43310
'26/09/1125.125.224.925-0.1-0.41.21161.830
'26/09/1025.125.32525.1001.21071.430
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/0925.125.225.125.1000.44410
'26/09/082525.425.125.1+0.1+0.41.2522.50
'26/09/0725.125.12525-0.1-0.40.41291.330
'26/09/0425.125.152525.1000.61061.670
'26/09/0325.125.12525.1000.4560.80
'26/09/0225.1525.12525.1-0.05-0.20.45510
'26/09/0125.425.352525.15-0.25-0.981.38470.50
'26/08/3125.425.42525.4001.57140.290
'26/08/2825.425.42525.4001.57120.50
'26/08/2725.125.42525.4+0.3+1.21.590200
'26/08/2625.225.124.925.1-0.1-0.40.79560.850
'26/08/2524.925.225.225.2+0.3+1.200100
'26/08/2424.924.924.824.9000.4120.50
'26/08/212525.124.924.9-0.1-0.40.819171.120
'26/08/2025.2525.12525-0.25-0.990.41091.160
'26/08/192525.2525.2525.25+0.25+10050.060
'26/08/1825.325.324.9525-0.3-1.191.3811190.60
'26/08/1725.3525.325.325.3-0.05-0.202210
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/1425.2525.52525.35+0.1+0.41.9846311.50.010
'26/08/1325.425.925.1525.25-0.15-0.592.95871.140
'26/08/1225.625.525.325.4-0.2-0.780.78661.050
'26/08/1125.925.625.325.6-0.3-1.161.16431.40
'26/08/102625.925.525.9-0.1-0.381.54331.030
'26/08/07262625.926000.38330.90
'26/08/06262626260000
'26/08/05262625.926000.38531.770
'26/08/042626.0525.926000.58431.330
'26/08/0326.1262626-0.1-0.380330.830
'26/07/3125.9526.12626.1+0.15+0.580.39651.20
'26/07/3025.625.9525.625.95+0.35+1.371.37570.70
'26/07/2925.725.9525.625.6-0.1-0.391.36861.330
'26/07/2826.826.825.725.7-1.1-4.14.11181.390
'26/07/2726.826.826.826.80000100
'26/07/2426.3526.826.826.8+0.45+1.710030.040
'26/07/2326.526.826.3526.35-0.15-0.571.7230.670
'26/07/2226.826.826.526.5-0.3-1.121.12230.70
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/21282725.726.8-1.2-4.294.6412140.880
'26/07/2027.92827.628+0.1+0.361.4321250.850.010
'26/07/1727.82827.827.9+0.1+0.360.72632.030
'26/07/162827.827.627.8-0.2-0.710.71641.50
'26/07/1528282828000230.670
'26/07/1427.8282828+0.2+0.720010.040
'26/07/13282827.827.8-0.2-0.710.718810
'26/07/0928.5528.427.828-0.55-1.932.114141.010
'26/07/0828.628.628.328.55-0.05-0.171.05350.650
'26/07/0728.52928.228.6+0.1+0.352.8121141.50.010
'26/07/0627.828.52828.5+0.7+2.521.89110.820
'26/07/03282827.627.8-0.2-0.711.434410
'26/07/0228282828000020.150
'26/07/0127.8282828+0.2+0.720010.080
'26/06/3027.828.127.6527.8001.6215141.060
'26/06/292827.827.727.8-0.2-0.710.36541.26-0.0500-0.050
'26/06/2628.128.127.928-0.1-0.360.7119151.270.010
'26/06/252828.127.928.1+0.1+0.360.71470.590
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/2427.72827.828+0.3+1.080.72321.50
'26/06/2327.827.9527.627.7-0.1-0.361.26751.40
'26/06/2228.1528.127.827.8-0.35-1.241.0719131.420.010
'26/06/1827.828.1527.728.15+0.35+1.261.62890.890
'26/06/172828.327.6527.8-0.2-0.712.32761.170
'26/06/162828.527.6528003.049100.870
'26/06/152828.527.728002.863140.240
'26/06/12282828280000
'26/06/1128.42827.728-0.4-1.411.06120.50
'26/06/102828.427.728.4+0.4+1.432.5130.340
'26/06/09282828280000
'26/06/0830.328.92828-2.3-7.592.971091.140
'26/06/0528.330.328.830.3+2+7.075.31081.30
'26/06/0428.728.828.128.3-0.4-1.392.44480.560
'26/06/03292928.0528.7-0.3-1.033.2819191.010.01-0.100-0.10
'26/06/0228.529.1528.529+0.5+1.752.2819190.980.01-0.100-0.10
'26/06/0128.528.52828.5001.75340.630
'26/05/292828.827.628.5+0.5+1.794.29240.580
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/2828.528.72828-0.5-1.752.467110.590
'26/05/2729.152928.428.5-0.65-2.232.0629241.190.010
'26/05/262929.1528.829.15+0.15+0.521.2115111.360
'26/05/252929.328.829001.721091.140
'26/05/2228.62928.629+0.4+1.41.424141.710.010
'26/05/2129.9529.228.428.6-1.35-4.512.6732281.130.010
'26/05/2028.929.9528.929.95+1.05+3.633.63641.50
'26/05/1928.1528.928.928.9+0.75+2.660010.020
'26/05/1829.2292828.15-1.05-3.63.4227122.250.010
'26/05/1529.529.528.9529.2-0.3-1.021.8616101.630
'26/05/1429.829.529.229.5-0.3-1.011.01460.660
'26/05/133029.8529.2529.8-0.2-0.672560.860
'26/05/123030.529.430003.6758272.170.020
'26/05/113030.329.930001.3332271.170.010
'26/05/0830.33029.6530-0.3-0.991.16761.190
'26/05/0730.430.329.830.3-0.1-0.331.6413160.810
'26/05/063030.430.430.4+0.4+1.330010.150
'26/05/0530.230.53030-0.2-0.661.66861.380
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/0429.530.930.230.2+0.7+2.372.37961.520
'26/04/3030.530.929.529.5-1-3.284.59020.060
'26/04/2929.630.529.730.5+0.9+3.042.7490.390
'26/04/2830.730.529.329.6-1.1-3.583.9122121.80.010
'26/04/2730.530.830.730.7+0.2+0.660.33050.10
'26/04/2432.6332930.5-2.1-6.4412.343490.870.010
'26/04/233337.631.632.6-0.4-1.2118.291821.10.030
'26/04/22343432.3533-1-2.944.8524260.910.010
'26/04/2130.8534.930.5534+3.15+10.214.133380.870.010
'26/04/2031.933.1530.430.85-1.05-3.298.6272870.830.020
'26/04/1735.5533.8531.331.9-3.65-10.37.1747510.920.020
'26/04/1633.336.832.535.55+2.25+6.7612.91391161.20.05-0.100-0.10
'26/04/1529.833.6529.2533.3+3.5+11.714.848351.360.010
'26/04/1429.929.929.829.8-0.1-0.330.33360.480
'26/04/133029.92929.9-0.1-0.333250.430
'26/04/1029.5302930+0.5+1.693.3911120.880
'26/04/0928.829.628.729.5+0.7+2.433.1318151.210.010
'26/04/0828.52928.828.8+0.3+1.050.71161.790
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/0728.128.528.128.5+0.4+1.421.421081.210
'26/04/022928.228.128.1-0.9-3.10.34450.850
'26/04/0128.8292929+0.2+0.6901110
'26/03/3129.329.128.128.8-0.5-1.713.41470.620
'26/03/3029.429.329.329.3-0.1-0.340010.020
'26/03/2729.929.42829.4-0.5-1.674.6834251.370.010
'26/03/2629.43129.529.9+0.5+1.75.143221.930.010
'26/03/2529.453028.929.4-0.05-0.173.7425161.550.010
'26/03/2429.529.4527.429.45-0.05-0.176.9583641.30.020
'26/03/2330.930.427.129.5-1.4-4.5310.758511.130.020
'26/03/2028.0533.728.530.9+2.85+10.218.583741.130.030
'26/03/1928.128.127.9528.05-0.05-0.180.531052.10
'26/03/1828.128.128.128.10000
'26/03/1728.128.128.128.10000
'26/03/162828.12828.1+0.1+0.360.366320
'26/03/1328.728.72828-0.7-2.442.441271.710
'26/03/122828.72828.7+0.7+2.52.525171.480.010
'26/03/11282827.828000.71981.130
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/1028.228.252828-0.2-0.710.89340.650
'26/03/0928.628.22828.2-0.4-1.40.720151.360.010
'26/03/0628.628.628.528.6000.351181.420
'26/03/0528.628.728.628.6000.358420
'26/03/0429.528.728.428.6-0.9-3.051.0217111.570
'26/03/0328.729.528.529.5+0.8+2.793.48871.190
'26/03/0229.629.228.628.7-0.9-3.042.0381342.390.020
'26/02/2629.729.6529.429.6-0.1-0.340.841061.670
'26/02/253029.829.629.7-0.3-10.671472.040
'26/02/2429.73029.530+0.3+1.011.68680.790
'26/02/23303029.729.7-0.3-111772.430.010
'26/02/113030.0529.930000.5790.780
'26/02/1030.130.13030-0.1-0.330.331391.40
'26/02/093030.129.630.1+0.1+0.331.67331.010
'26/02/0630.131.529.130-0.1-0.337.9738211.790.010
'26/02/0530.130.229.930.10013484.240.010
'26/02/043030.229.930.1+0.1+0.33121270.780.010
'26/02/033030.129.83000149212.310.010
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/0229.93029.630+0.1+0.331.34881.040
'26/01/303030.129.8529.9-0.1-0.330.8322151.450.01-0.200-0.20
'26/01/2929.93029.830+0.1+0.330.67550.940
'26/01/2830.1530.329.929.9-0.25-0.831.3373441.650.020
'26/01/2730.930.93030.15-0.75-2.432.9114200.72-0.200-0.20
'26/01/263331.929.530.9-2.1-6.367.2729241.190.010
'26/01/2333333233003.0339311.250.010
'26/01/2233.333.6532.8533-0.3-0.92.425270.920.010
'26/01/2135.134.332.833.3-1.8-5.134.2763411.530.020
'26/01/2035.235.134.535.1-0.1-0.281.722151.440.010
'26/01/193535.234.7535.2+0.2+0.571.2915111.330.010
'26/01/1635.735.553435-0.7-1.964.3434201.720.010
'26/01/1535.8535.735.735.7-0.15-0.420120.550
'26/01/1435.536.3535.235.85+0.35+0.993.2433231.450.010
'26/01/1334.8536.534.8535.5+0.65+1.874.7336301.190.010
'26/01/1234.734.8534.834.85+0.15+0.430.14340.730
'26/01/0934.734.734.734.70000
'26/01/0835.0534.934.5534.7-0.35-111061.70
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/073535.134.8535.05+0.05+0.140.7116111.420.010
'26/01/0635.235.353535-0.2-0.570.9919131.480.010
'26/01/0535.435.53535.2-0.2-0.561.4125151.690.010
'26/01/0235.835.535.435.4-0.4-1.120.28531.770
'25/12/313635.835.535.8-0.2-0.560.8316101.570.010
'25/12/3035.95363636+0.05+0.140230.670
'25/12/2935.735.9535.535.95+0.25+0.71.26380.40
'25/12/2637.535.935.6535.7-1.8-4.80.671472.010.010
'25/12/243737.535.737.5+0.5+1.354.86120.50
'25/12/2336.8373737+0.2+0.540120.50
'25/12/2235.7536.835.8536.8+1.05+2.942.66580.640
'25/12/1935.935.7535.3535.75-0.15-0.421.11240.510
'25/12/1836.1536.1535.235.9-0.25-0.692.639130.690
'25/12/173636.1535.7536.15+0.15+0.421.115100.510
'25/12/1636.336.335.4536-0.3-0.832.34890.90
'25/12/1536.436.336.336.3-0.1-0.270010.010
'25/12/123737.635.1536.4-0.6-1.626.6224221.070.010
'25/12/1137.337.336.937-0.3-0.81.07890.840
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/103837.736.637.3-0.7-1.842.8923201.130.010
'25/12/0936.23836.2538+1.8+4.974.8325201.260.010
'25/12/0836.936.83636.2-0.7-1.92.1713140.920
'25/12/0536.736.936.336.9+0.2+0.541.63030.10
'25/12/0436.536.736.536.7+0.2+0.550.55330.990
'25/12/0336.6536.536.236.5-0.15-0.410.82570.710
'25/12/0236.6536.6536.536.65000.41370.430
'25/12/0136.536.6536.336.65+0.15+0.410.96450.870
'25/11/2836.736.536.536.5-0.2-0.540340.690
'25/11/2736.853736.436.7-0.15-0.411.6312140.830
'25/11/2637.237.336.8536.85-0.35-0.941.21560.850
'25/11/2537.737.53737.2-0.5-1.331.33441.010
'25/11/2437.537.73737.7+0.2+0.531.87250.440
'25/11/2138.337.93737.5-0.8-2.092.3512160.770
'25/11/2038.338.337.938.3001.0414170.840.010
'25/11/1938.93938.0538.3-0.6-1.542.4410190.510
'25/11/1839.2539.538.638.9-0.35-0.892.29450.810
'25/11/1738.9539.2538.9539.25+0.3+0.770.774410
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/143938.9538.9538.95-0.05-0.130010.10
'25/11/1340.340.33839-1.3-3.235.7121250.840.010
'25/11/1241.4541.54040.3-1.15-2.773.6213150.870.010
'25/11/1140.441.4540.241.45+1.05+2.63.0914150.940.010
'25/11/104040.44040.4+0.4+11641.50
'25/11/0740.6540.239.8540-0.65-1.60.86981.120
'25/11/0640.6540.840.6540.65000.37522.50
'25/11/0540.540.6540.240.65+0.15+0.371.111191.240
'25/11/0440.84140.4540.5-0.3-0.741.35861.250
'25/11/0340.84140.640.8000.9816111.450.010
'25/10/3140.841.140.840.8000.74641.380
'25/10/3041.140.9540.340.8-0.3-0.731.5811111.030
'25/10/294241.54141.1-0.9-2.141.197120.560
'25/10/2841.84241.242+0.2+0.481.91230.50
'25/10/2742.842.241.3541.8-1-2.341.9913121.110.010
'25/10/234342.84242.8-0.2-0.471.86541.250
'25/10/2242.95434243+0.05+0.122.33350.630
'25/10/2141.842.9542.9542.95+1.15+2.750230.670
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/20434341.641.8-1.2-2.793.26060.080
'25/10/17434341.8543002.67340.80
'25/10/1643.944.54343-0.9-2.053.421071.460
'25/10/1543.84443.643.9+0.1+0.230.91350.680
'25/10/1444444343.8-0.2-0.452.27651.220
'25/10/1344444244004.55030.070
'25/10/0944.244.242.7544-0.2-0.453.286110.550