≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8921 沈氏 (還原股價) / K線圖(日)

8921 沈氏

日期: 09/24
8921 沈氏 當日及昨日交易資料
成交價昨收漲跌價漲跌幅振幅開盤最高最低
17.1517.3500%0%17.1517.1517.15
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
06514股/筆16.250.7N/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)
07622張/筆190 (0%)

連續漲跌: 連2平盤  ( 0元 / 0%)

財報評分: 最新38分 / 平均46分

上櫃指數: 412.99 (-0.77 / -0.19%)

新聞及公告

* 還原股價可能因少數資料遺漏而有誤差,故僅供參考。

8921 沈氏 日K線圖

日線|周線|月線|季線|年線|

8921 沈氏 日K線圖(股價已還原權息)

此圖表顯示以日為時間單位統計之10年以上長期K線圖,指標包含:

  • K線走勢
    • 交易日
    • 成交價
    • 開盤價
    • 最高價
    • 最低價
    • 漲跌價
    • 漲跌幅
  • Log K線 (對數K線)
  • 移動平均線 (MA,Moving Average)
    • 5日移動平均線
    • 10日移動平均線
    • 月(20日)移動平均線
    • 季(60日)移動平均線
    • 半年(120日)移動平均線
    • 年(240日)移動平均線
    • 3年(720日)移動平均線
    • 5年(1200日)移動平均線
    • 10年(2400日)移動平均線
    • 20年(4800日)移動平均線
  • 平滑移動平均線 (EMA,Exponential Moving Average)
  • 成交量
    • 成交張數
    • 成交張數增減量
    • 成交張數增減率
    • 成交張數周轉率
    • 成交金額
    • 成交金額增減量
    • 成交金額增減率
    • 成交金額周轉率
  • 成交量移動平均線
  • 技術指標
    • OBV (能量潮指標,On-Balance Volume)
    • RSI (相對強弱指數,Relative Strength Index)
    • KD指標 (隨機指標,Stochastic Oscillator)
    • MACD (指數平滑異同移動平均線,Moving Average Convergence/Divergence)
    • BIAS (均線乖離率,Bias Ratio)
    • W%R (威廉指標,Williams %R)
    • DMI (動向指標,Directional Movement Index)
    • 布林軌道 (布林通道,BBands,Bollinger Bands)
    • 布林%b (Bollinger Percent b)
    • 布林帶寬 (BBW,Bollinger Band Width)
    • MTM (動量指標,Momentum)
    • SAR (停損點轉向指標,Stop And Reverse)
  • 最高/最低價標記
  • 除權/除息標記
  • 匯率
    • 美元兌換台幣
    • 歐元兌換美元
    • 美元兌換日圓
    • 美元兌換人民幣
    • 美元兌換韓圜
    • 歐元兌換台幣
    • 日圓兌換台幣
    • 人民幣兌換台幣
    • 韓圜兌換台幣
8921 沈氏 日K線圖(股價已還原權息)

9/24 交易資料統計

共6,549日|股價已還原
成交價: 17.15元 (0元/ 0%)成交張數: 0張成交金額: 65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456高
近3日新低
連2平盤
(0元/ 0%)
第2207低
-
第4332高
近12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

|股價已還原
8921 沈氏 股價漲跌及成交量累計
結算價
17.15元
3日
09/22
~09/24
5日
09/18
~09/24
10日
09/11
~09/24
1個月
08/26
~09/24
3個月
06/26
~09/24
半年
03/27
~09/24
1年
'25/09/25
~09/24
2年
'24/09/25
~09/24
3年
'23/09/26
~09/24
5年
'21/09/27
~09/24
10年
'16/09/26
~09/24
15年
'11/09/26
~09/24
20年
'06/09/25
~09/24
今年
01/02
~09/24
起算價16.916.316.417.417.317.21724.713.414.713.18.084.9717.5
漲跌價+0.25+0.85+0.75-0.2-0.19-0.09+0.11-7.57+3.77+2.43+4.07+9.07+12.2-0.39
漲跌幅+1.48%+5.21%+4.57%-1.15%-1.09%-0.53%+0.62%-30.6%+28.1%+16.5%+31.1%+112%+245%-2.2%
振幅1.18%3.07%9.45%11.2%16.3%18.4%22.4%67.2%146%135%170%304%554%21.7%
成交張數2.024.0125771815351,1316,0131.14萬1.44萬2.06萬3.44萬6.23萬913
成交金額3.49萬6.87萬41.1萬126萬308萬943萬1,989萬1.25億2.16億2.61億3.55億6.03億9.75億1,623萬
週轉率0%0.01%0.05%0.17%0.39%1.15%2.43%12.9%24.4%30.9%44.3%73.7%134%1.96%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目:
期間: ~  
輔助:
8921 沈氏 每日成交行情、法人買賣及融資券詳細資料
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
'26/09/2417.217.217.217.20000100.18
'26/09/2317.417.417.417.40000200.18
'26/09/2217.317.417.317.4+0.45+2.660.3230.670.18
'26/09/2116.916.916.916.9+0.05+0.301110.18
'26/09/1816.816.816.816.8+0.55+3.3701110.18
'26/09/1716.416.416.316.3-0.2-1.210.31252.40.18
'26/09/1616.516.516.516.5-0.15-0.901110.18
'26/09/1516.616.616.616.6+0.1+0.60.62210.18
'26/09/1416.216.616.216.6+0.25+1.531.843310.18
'26/09/1115.816.315.816.3-0.1-0.613.053310.18
'26/09/1016.416.416.416.40000200.18
'26/09/0916.416.416.416.4+0.15+0.920140.250.18
'26/09/0816.616.616.616.6000000.18
'26/09/0716.616.616.616.6+0.15+0.910120.50.18
'26/09/0416.416.615.516.4+0.15+0.926.4421230.90.18
'26/09/0316.616.616.316.3-0.1-0.611.83240.50.18
'26/09/0216.416.416.416.40000230.020.18
'26/09/0116.616.616.416.4-0.6-3.521.1718410.430.18
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
'26/08/3116.21716.217-0.3-1.734.61570.720.18
'26/08/2817.417.417.417.4+0.35+2.0601110.18
'26/08/2717171717000000.18
'26/08/2617.417.41717-0.35-2.022.59321.50.18
'26/08/2517.417.417.417.4+0.35+2.0601110.18
'26/08/2417.617.61717-0.1-0.583.22360.540.18
'26/08/2117.317.417.117.1-0.35-2.011.43340.760.18
'26/08/2017.417.417.417.4+0.05+0.290120.550.18
'26/08/1917.417.417.417.4-0.15-0.8506160.18
'26/08/1817.617.617.617.6+0.05+0.2901110.18
'26/08/1717.517.517.517.5+0.35+2.0401110.18
'26/08/1417.417.417.417.40000100.18
'26/08/1317.417.417.417.4+0.45+2.6501110.18
'26/08/1217.617.61717-0.15-0.873.5450.820.18
'26/08/1117.217.217.217.2-0.05-0.2901110.18
'26/08/1017.217.217.217.2-0.1-0.580.29230.670.18
'26/08/0717.317.317.317.3+0.3+1.7601110.18
'26/08/0617.117.117.117.1000000.18
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
'26/08/0517.617.61717.1-0.4-2.293.4318920.18
'26/08/0417.617.617.617.6000010.10.18
'26/08/0317.617.617.617.60000100.18
'26/07/3117.617.617.617.6+0.25+1.440120.50.18
'26/07/3017.517.517.517.5000000.18
'26/07/291717.51717.5002.86321.50.18
'26/07/281717.51717.5002.862210.18
'26/07/2717.617.617.617.6000000.18
'26/07/2417.617.617.117.6-0.05-0.283.11651.20.18
'26/07/2317.717.717.717.7+0.05+0.2801110.18
'26/07/2217.617.617.617.6+0.1+0.5702210.18
'26/07/2117.617.617.617.6000010.010.18
'26/07/2017.617.617.617.6+0.55+3.2201110.18
'26/07/1717.117.117.117.1-0.6-3.390380.350.18
'26/07/1617.717.717.717.70000100.18
'26/07/1517.917.917.917.9000000.18
'26/07/1417.817.917.817.9+0.1+0.560.56230.670.18
'26/07/1317.817.817.817.8000230.670.18
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
'26/07/0917.517.817.517.8+0.3+1.711.71480.550.18
'26/07/0817.917.917.517.5-0.25-1.412.25250.410.18
'26/07/0717.517.817.517.8+0.05+0.281.41321.50.18
'26/07/0617.81817.717.7-0.3-1.671.67861.330.18
'26/07/0317.21817.218004.17370.440.18
'26/07/0218.318.317.518+0.15+0.834.425510.18
'26/07/0117.917.917.517.8+0.2+1.122.233310.18
'26/06/3017.817.817.617.6+0.15+0.850.852210.18
'26/06/2916.717.516.717.5-0.44-2.474.125100.5200000.18
'26/06/2617.917.917.917.9+0.59+3.410230.770.18
'26/06/2517.317.317.317.3-0.39-2.2201110.18
'26/06/2417.717.717.717.7+0.05+0.2801110.18
'26/06/2317.61817.317.7-0.3-1.643.84790.80.18
'26/06/2217.91817.918+0.05+0.270.55460.680.18
'26/06/18181817.517.9-0.15-0.822.727100.720.18
'26/06/1718.118.118.118.1+0.15+0.820140.290.18
'26/06/1617.917.917.917.9+0.39+2.2501110.18
'26/06/1518.118.117.117.5-0.39-2.25.49690.680.18
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
'26/06/1217.517.917.517.9-0.1-0.552.193310.18
'26/06/1118.118.117.518+0.1+0.553.33310.18
'26/06/1017.517.917.517.9-0.2-1.092.17250.420.18
'26/06/0917.518.117.518.1003.263310.18
'26/06/0818.118.118.118.1+0.44+2.510150.230.18
'26/06/0517.717.717.717.700002000+0+00.18
'26/06/0417.617.717.217.7-0.15-0.832.497710.18
'26/06/0318.418.417.517.8-0.3-1.634.6217111.550.18
'26/06/0218.318.318.118.1+0.39+2.220.83240.510.18
'26/06/0118.418.417.717.7-0.49-2.73.78651.20.18
'26/05/2918.218.218.218.20002210.18
'26/05/2818.318.317.518.2+0.05+0.274.07380.390.18
'26/05/2718.218.218.218.2000010.040.18
'26/05/2618.218.218.218.2+0.3+1.6501110.18
'26/05/2517.218.117.217.9-0.25-1.364.61340.750.18
'26/05/2218.218.218.218.2+0.25+1.370120.50.18
'26/05/21181818180000100.18
'26/05/2018.118.117.518+0.05+0.273.01480.450.18
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
'26/05/1918.218.218.218.2000030.080.18
'26/05/1818.218.218.218.2+0.69+3.930130.370.18
'26/05/1517.517.517.517.5000250.470.18
'26/05/1418.218.217.517.5-0.2-1.113.89541.250.18
'26/05/1317.517.717.517.7+0.2+1.121.125510.18
'26/05/1217.517.517.517.5-0.25-1.3901110.18
'26/05/1117.817.817.817.8000000.18
'26/05/0817.717.817.717.8+0.05+0.280.28431.330.18
'26/05/0717.518.217.517.7-0.79-4.263.46790.80.18
'26/05/0618.518.518.518.5+0.3+1.620170.210.18
'26/05/0518.218.218.218.2-0.1-0.5401110.18
'26/05/0418.318.318.318.3+0.05+0.2701110.18
'26/04/3018.318.318.318.3000000.18
'26/04/2918.418.418.418.4000000.18
'26/04/2818.418.418.418.4+0.2+1.080140.280.18
'26/04/2718.718.718.718.7000030.030.18
'26/04/2417.718.717.718.7+1.23+7.065.3793127.790.020.18
'26/04/2317.917.917.417.4-0.3-1.672.78340.7600-0.04-0.040.18
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
'26/04/2217.717.717.217.7+0.05+0.282.7924102.40.18
'26/04/2117.717.717.717.7+0.1+0.5601110.18
'26/04/2017.617.617.617.6+0.84+50120.50.18
'26/04/1717.217.516.716.7-0.39-2.34.31871.150.18
'26/04/1617.517.517.117.1+0.1+0.582.621730.18
'26/04/1517.517.51717+0.1+0.583.210130.750.18
'26/04/1416.916.916.816.9000.5822151.470.18
'26/04/1316.816.916.716.9-0.1-0.581.16340.780.18
'26/04/1017.117.11717-0.1-0.570.5716101.630.18
'26/04/0917.317.31717.1002.0111140.760.18
'26/04/0817.117.117.117.1-0.05-0.290531.670.18
'26/04/0716.916.916.916.9000000.18
'26/04/0216.916.916.916.9-0.59-3.3702120.18
'26/04/0117.517.517.517.5+0.2+1.1401635.370.18
'26/03/3117.417.417.417.4000000.18
'26/03/3017.217.217.217.2000000.18
'26/03/2717.217.217.217.2000000.18
'26/03/2616.817.216.817.2-0.39-2.232.51370.4300000.18
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
'26/03/2517.617.617.617.6+0.89+5.2901110.18
'26/03/2416.716.716.716.70003310.18
'26/03/2316.516.716.516.7-0.2-1.161.742210.18
'26/03/2016.916.916.916.90000170.020.18
'26/03/1916.916.916.916.9000000.18
'26/03/1816.916.916.916.9000000.18
'26/03/1716.916.916.916.9000000.18
'26/03/1616.916.916.916.9000000.18
'26/03/1316.916.916.916.9000000.18
'26/03/1216.916.916.916.9000000.18
'26/03/1116.916.916.916.9+0.34+2.080150.250.18
'26/03/1016.616.616.616.6+0.25+1.5101110.18
'26/03/0916.816.816.116.4-0.79-4.64.615121.250.18
'26/03/0617.217.316.717.1-0.44-2.523.3646172.710.010.18
'26/03/0517.917.917.117.6-0.3-1.654.4132152.130.010.18
'26/03/0417.917.917.917.9000120.50.18
'26/03/0317.917.917.917.9-0.15-0.8202210.18
'26/03/0217.71817.618-0.05-0.272.18370.4600000.18
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
'26/02/2618.118.118.118.1+0.2+1.10120.500000.18
'26/02/2517.917.917.917.90000200.18
'26/02/2417.917.917.917.9000000.18
'26/02/2317.517.917.517.9+0.05+0.282.2690.6700-0.01-0.010.18
'26/02/11181817.917.9+0.3+1.680.563310.18
'26/02/1017.617.617.617.6-0.59-3.250160.2300+0.06+0.060.18
'26/02/0917.518.217.518.2+0.05+0.273.536610.18
'26/02/0618.118.118.118.1-0.2-1.0801110.18
'26/02/0518.118.118.118.1000000.18
'26/02/0418.118.118.118.1000000.18
'26/02/0318.118.118.118.1+0.05+0.2701110.18
'26/02/0217.817.817.817.8000000.18
'26/01/3018.518.517.517.8-0.84-4.495.2825161.560.18
'26/01/2918.818.918.318.7+0.15+0.82.9319131.460.18
'26/01/2819.119.118.318.5+0.25+1.354.5827251.090.0100+0+00.18
'26/01/2719.319.318.318.3-0.84-4.385.41780.880.18
'26/01/2619.119.119.119.1+0.39+2.110240.520.18
'26/01/2317.818.717.818.7+0.89+4.975.2568193.580.010.18
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
'26/01/2217.517.917.517.8+0.3+1.691.97651.20.18
'26/01/2117.817.917.517.5-0.34-1.932.2340.780.18
'26/01/2017.817.917.817.9+0.05+0.280.555510.18
'26/01/1917.51817.517.8-0.2-1.092.73651.20.18
'26/01/16181817.618002.4615111.380.18
'26/01/1518181818000.27961.5-300-30.18
'26/01/14181818180001110.19
'26/01/1318181818+0.05+0.2701110.19
'26/01/1218181818+0.05+0.270140.280.19
'26/01/0917.917.917.917.9-0.1-0.550120.550.19
'26/01/0818181818+0.25+1.3903310.19
'26/01/0717.618.117.517.8+0.1+0.563.3443221.950.010.19
'26/01/0617.417.717.417.7+0.25+1.411.41321.50.19
'26/01/0517.417.417.417.4-0.05-0.2802120.19
'26/01/0217.517.517.517.5000000.19
'25/12/3117.417.816.917.5+0.34+2.015.1619200.950.19
'25/12/3016.717.216.617.2-0.49-2.793.348120.630.19
'25/12/2917.217.717.217.7+0.49+2.872.8712121.010.19
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
'25/12/2617.217.217.217.2000000.19
'25/12/2416.717.216.717.2+0.34+2.052.631081.260.19
'25/12/2316.816.816.816.8000000.19
'25/12/2216.816.816.816.8000000.19
'25/12/1916.616.816.616.8001.75551.080.19
'25/12/1816.816.816.816.8000000.19
'25/12/1716.816.816.816.8000000.19
'25/12/1616.816.816.816.8000000.19
'25/12/1516.816.816.816.8000050.060.19
'25/12/1216.816.816.816.8000040.020.19
'25/12/1116.816.816.816.80001110.12-100-10.19
'25/12/1016.816.816.816.80000300.19
'25/12/0916.716.816.716.8+0.05+0.290.88551.01-100-10.19
'25/12/0816.816.816.816.8000000.19
'25/12/0516.816.816.816.8000000.19
'25/12/0416.816.816.816.8+0.05+0.2901110.19
'25/12/0316.916.916.916.9000000.19
'25/12/0216.316.916.316.9-0.05-0.293.493310.19
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
'25/12/0116.916.916.916.9000000.19
'25/11/2816.916.916.916.9-0.15-0.8601110.19
'25/11/2717.117.117.117.1-0.1-0.570111-100-10.19
'25/11/2616.917.216.917.2+0.25+1.451.45340.750.2
'25/11/2516.916.916.916.9+0.3+1.780120.5-100-10.2
'25/11/2416.616.616.616.6000010.010.2
'25/11/2116.616.616.616.6000000.2
'25/11/2016.616.616.616.6000000.2
'25/11/1916.716.716.616.6-0.89-5.060.28340.75-100-10.2
'25/11/1816.617.516.617.5+0.89+5.335.332210.2
'25/11/1716.616.616.616.6-0.3-1.7401110.2
'25/11/1416.916.916.916.9+0.2+1.1801110.2
'25/11/1316.916.916.716.7000.88230.670.2
'25/11/1216.216.716.216.7+0.25+1.493.28551-100-10.2
'25/11/111616.51616.5+0.05+0.33.29741.750.2
'25/11/1016.416.516.416.5+0.1+0.60.62210.2
'25/11/0716.416.416.416.4-0.1-0.601110.2
'25/11/0616.516.516.516.5000000.2
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
'25/11/0516.516.516.516.5000000.2
'25/11/0416.316.51616.5-0.05-0.33.276479.140.010.2
'25/11/0316.616.616.616.6000000.2
'25/10/3116.616.616.616.60000200.2
'25/10/3016.616.616.616.6000000.2
'25/10/2916.616.616.616.6000000.2
'25/10/2816.616.616.616.60000300.2
'25/10/2716.616.616.616.60000200.2
'25/10/2316.516.616.416.6-0.1-0.591.763310.2
'25/10/2216.716.716.716.7000000.2
'25/10/2116.716.716.716.7000000.2
'25/10/2016.716.716.716.7000000.2
'25/10/1716.116.916.116.7+0.15+0.895.045510.2
'25/10/1616.516.616.516.6+0.25+1.510.9230.670.2
'25/10/1516.416.416.416.4000000.2
'25/10/1416.316.716.316.4-0.39-2.352.353310.2
'25/10/1316.716.716.716.7000000.2
'25/10/0916.616.716.616.7+0.15+0.891.193548.750.010.2
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
'25/10/0816.416.616.416.6-0.39-2.321.165510.2
'25/10/0716.91716.817000.874410.2
'25/10/03171717170001110.2
'25/10/0217171717000000.2
'25/10/0117171717000000.2
'25/09/3017171717000020.150.2
'25/09/2617171717000000.2