≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1240 茂生農經 (還原股價) / K線圖(月)

1240 茂生農經

日期: 11/06
1240 茂生農經 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
53.454-0.6-1.11%1.85%535453
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
51274.7萬59872股/筆53.41.579.940.59
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)
51277.2萬401.29張/筆53.85+0.3 (+0.56%)

連續漲跌: 連2漲→跌  ( -0.6元 / -1.11%)

財報評分: 最新49分 / 平均43分

上櫃指數: 304.02 (-17.45 / -5.43%)

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。

1240 茂生農經 月K線圖

日線|周線|月線|季線|年線|

1240 茂生農經 月K線圖(股價已還原權息)

此圖表顯示以月為時間單位統計之10年以上長期K線圖,指標包含:

  • K線走勢
    • 交易月
    • 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)
    • 半年(6個月)移動平均線
    • 年(12個月)移動平均線
    • 3年(36個月)移動平均線
    • 5年(60個月)移動平均線
    • 10年(120個月)移動平均線
    • 20年(240個月)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
  • 平均每日成交量
    • 平均每日成交張數
    • 平均每日成交張數增減量
    • 平均每日成交金額
    • 平均每日成交金額增減量
  • 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
1240 茂生農經 月K線圖(股價已還原權息)

2026年 11月 交易資料統計

共100月|股價已還原
月成交價: 53.4元 (-0.3元/ -0.56%)成交均張: 35張/日成交均額: 188萬元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
第9高
-
連3跌
(-0.98元/ -1.81%)
第49低
近13月新高
第53高
近13月新高

* 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
1240 茂生農經 股價漲跌及成交量累計
結算價
53.4元
3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年15年20年今年
01/02
~11/06
起算價53.353.75453.952.253.35242.533.333.2---53.9
漲跌價+0.1-0.3-0.6-0.5+1.21+0.11+1.37+10.9+20.1+20.2----0.52
漲跌幅+0.19%-0.56%-1.11%-0.93%+2.31%+0.2%+2.64%+25.7%+60.2%+60.9%----0.97%
振幅1.88%1.86%2.22%2.78%6.73%9.45%10.8%45.1%81.9%97.4%---10.4%
成交張數1261752203531,0262,0964,4991.9萬2.71萬9.83萬---3,808
成交金額673萬939萬1,179萬1,898萬5,624萬1.18億2.6億11.3億15.4億57.3億---2.19億
週轉率0.27%0.38%0.47%0.76%2.21%4.51%9.69%41%58.2%212%---8.2%

* 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:
1240 茂生農經 每月成交行情、法人買賣及融資券詳細資料
交易
月份
交易
日數
開盤最高最低收盤漲跌漲跌
(%)
振幅
(%)
成交張數成交金額法人買賣超(千張)外資
持股
(%)
融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26M11553.8545353.4-0.3-0.561.860.180.040.090.02-0.0100-0.013.65+00.02000
26M101954.154.553.153.7-0.6-1.12.580.360.020.190.01+0.0100+03.6700.01000
26M092054.455.853.854.3-0.08-0.153.680.30.020.170.0100+003.6600.02000
26M082152.454.751.954.4+1.81+3.445.250.240.010.130.01+0.0200+0.023.6700.02000
26M07225252.950.852.6+0.64+1.234.030.40.020.230.01-0.0100-0.013.6200.02000
26M062151.852.851.451.9+0.18+0.352.790.270.010.160.01-0.010-0.01-0.023.6200.02000
26M052053.754.151.551.8-2.08-3.864.870.490.020.280.01+00-0.02-0.023.6600.02000
26M042053.754.152.753.8+0.45+0.852.710.440.020.260.01+0.0100+0.013.66-0.020.02000
26M03225354.852.453.4-0.45-0.844.530.530.020.310.01+000+03.6400.04000
26M021254.555.152.853.8-0.9-1.654.130.210.020.130.0100003.6300.04000
26M012153.356.453.154.7+0.81+1.516.030.390.020.230.0100003.64-0.010.04000
25M122252.754.351.853.9+1.26+2.44.80.360.020.210.01-0.010+0-0.013.64+0.010.05000
25M112051.853.65152.7+0.9+1.754.890.380.020.220.01+0.0100+0.013.66-0.010.04000
25M102051.760.550.851.8-0.36-0.6918.71.810.091.120.06-0.040+0.0303.63-0.020.06000
25M092154.455.251.752.1-2.35-4.316.470.340.020.20.01+0.010-0.05-0.043.71-0.010.08000
25M082149.754.749.454.5+4.28+8.5210.70.670.030.430.02-0.0100-0.013.7200.09000
25M072349.852.24950.2+0.24+0.496.480.420.020.260.01-0.020+0-0.023.8-0.010.09000
25M062147.750.34749.9+2.27+4.756.790.550.030.330.0200-0.01-0.013.9-0.010.1000
交易
月份
交易
日數
開盤最高最低收盤漲跌漲跌
(%)
振幅
(%)
成交張數成交金額法人買賣超(千張)外資
持股
(%)
融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25M052046.148.646.147.7+1.78+3.885.290.60.030.350.02+0.020+0+0.023.86-0.020.11000
25M042046.155.442.145.9-0.57-1.2228.77.520.384.620.23+0.020+0.01+0.043.81+0.080.14000
25M032142.650.442.546.5+3.97+9.3318.71.220.060.70.03-0.010+0.03+0.033.76+0.040.06000
25M021941.843.641.842.5+0.57+1.354.440.30.020.160.01+00+0+03.7800.02000
25M011542.342.441.441.9-0.32-0.772.490.30.020.150.01-0.0100-0.013.82-0.150.02000
24M122241.843.141.742.3+0.49+1.163.290.330.010.170.01+0.0100+0.013.84-0.050.17000
24M112142.342.941.441.8+0.08+0.193.690.460.020.240.01-0.040+0-0.043.81-0.10.21000
24M101942.843.641.441.7-1.13-2.655.290.250.010.130.01-0.010+0-0.013.88-0.010.32000
24M092042.344.241.642.8-0.08-0.196.040.480.020.250.01-0.010+0-0.013.85+0.190.32000
24M082239.942.936.442.9+3.34+8.4416.51.080.050.580.03+0.0100+0.013.88+0.120.14000
24M072140.140.738.839.6-0.67-1.664.790.480.020.260.01-0.0100-0.013.87-0.050.02000
24M061940.740.739.340.2-0.07-0.183.680.440.020.230.01-0.0100-0.013.9-0.030.07000
24M052238.440.73840.3+1.48+3.826.870.660.030.350.02+0.0200+0.025.25+0.020.1000
24M042037.939.437.438.8+0.89+2.345.270.770.040.40.02+0.0100+0.015.2100.08000
24M032137.33936.337.9+1.04+2.817.431.390.070.710.03-0.0100-0.015.16+0.040.09000
24M021335.337.535.236.9+1.59+4.516.510.570.040.280.02+000+05.25+00.05000
24M012235.436.134.935.3-0.11-0.313.350.460.020.220.01+0.0100+0.015.24+0.010.04000
23M122135.135.934.735.4+0.15+0.423.360.50.020.240.0100005.2100.04000
交易
月份
交易
日數
開盤最高最低收盤漲跌漲跌
(%)
振幅
(%)
成交張數成交金額法人買賣超(千張)外資
持股
(%)
融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23M11223336.532.735.3+2.26+6.8511.21.010.050.470.02+0.0100+0.015.22-0.110.04000
23M102035.235.232.633-1.63-4.717.590.30.010.130.01+0.0100+0.015.21-0.120.15000
23M092033.835.933.834.6+0.56+1.636.090.560.030.270.01-0.0300-0.035.19+0.080.26000
23M082233.334.132.634.1+1.06+3.214.390.680.030.320.01+0.010+0+0.015.41+00.18000
23M072132.933.732.133+0.25+0.764.880.50.020.230.01-0.0100-0.015.54-0.050.18000
23M062032.133.23232.8+0.64+1.993.760.520.030.240.0100005.57-0.020.23000
23M05223233.631.832.1+0.14+0.445.330.70.030.320.01+0.0100+0.0110.3-0.020.25000
23M041732.433.331.732-0.14-0.445.090.540.030.250.01+0.010+0+0.0110.3+0.020.26000
23M032334.136.831.632.1-1.39-4.1415.74.180.182.040.09-0.0100-0.0110.3+0.010.24000
23M021831.334.530.933.5+2.13+6.811.30.780.040.360.02+0.0300+0.0310.3+0.020.23000
23M011331.331.530.731.4+0.11+0.342.610.130.010.060000010.2-0.010.22000
22M122230.532.529.931.3+0.78+2.568.280.590.030.260.01+0.0100+0.0110.200.23000
22M112231.431.529.330.5-0.64-2.057.080.670.030.290.01+0.0100+0.0110.2-0.010.23000
22M102029.531.329.231.1+1.32+4.417.150.550.030.230.01-0.0300-0.0310.2-0.010.24000.41
22M092133.634.729.529.8-2.7-8.3115.81.010.050.450.02-0.0600-0.0610.2-0.070.25+000.4
22M082330.433.830.132.5+2.15+7.0912.21.570.070.720.03+0.100+0.15.59+00.32000
22M072128.331.128.230.4+1.33+4.58101.610.080.740.04-0.0300-0.035.25-0.130.32000
22M062132.132.32929-3.05-9.4910.11.90.090.90.04+0.0700+0.075.31-0.180.46000
交易
月份
交易
日數
開盤最高最低收盤漲跌漲跌
(%)
振幅
(%)
成交張數成交金額法人買賣超(千張)外資
持股
(%)
融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22M052138.840.230.132.1-5.77-15.226.714.30.687.730.37-0.060+0-0.060.25-0.80.64-0.0400
22M041933.349.533.237.9+4.54+13.648.837.91.9925.21.33+0.0100+0.010.3+1.341.44+0.040.042.5
22M032333.133.832.233.3+0.19+0.594.890.450.020.230.0100000.26-0.060.09000
22M021534343333.1+0.06+0.23.140.490.030.250.0200000.27+0.030.16000
22M011833.433.432.733.1-0.26-0.782.330.350.020.180.0100000.26-0.010.13000
21M122233.23432.933.3-0.06-0.193.110.510.020.260.01-0.0100-0.010.27+0.040.14000
21M112233.534.532.933.4+0.13+0.394.870.570.030.290.01+00+0+00.29-0.010.09000
21M102033.434.232.733.3-0.19-0.584.460.520.030.270.01-0.0100-0.010.3-0.020.1000
21M092034.234.633.133.4-0.78-2.274.360.480.020.250.01-0.0100-0.010.34-0.010.13000
21M082232.134.631.634.2+2.17+6.789.11.090.050.60.03-0.0100-0.010.3700.13000
21M072232.833.431.832.1-0.6-1.824.741.220.060.670.03+0.0200+0.020.4-0.070.14000
21M062131.833.431.432.6+0.89+2.816.191.050.050.570.03-0.0200-0.020.3300.21000
21M052135.735.930.131.8-3.81-10.716.11.960.091.080.05+0.0700+0.070.38-0.430.21000
21M041933.336.933.135.6+2.32+6.9911.33.540.192.080.11-0.0400-0.050.25+0.350.64000
21M032230.733.630.433.2+2.68+8.7710.31.970.091.070.05-0.020+0-0.020.27+0.060.29000
21M02133031.229.830.6+0.54+1.794.760.530.040.270.02+000+00.31-0.020.23000.44
21M012032.433.129.830-2.32-7.1810.11.170.060.620.03-0.0300-0.030.29-0.160.25+000.81
20M122333.733.831.532.4-1.49-4.46.871.70.070.930.04+0.020+0+0.020.37+0.080.41000
交易
月份
交易
日數
開盤最高最低收盤漲跌漲跌
(%)
振幅
(%)
成交張數成交金額法人買賣超(千張)外資
持股
(%)
融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
20M112134.836.333.533.8-0.95-2.748.221.540.070.890.04+0.0100+0.010.32+00.34000
20M101934.836.333.834.8007.1910.050.590.03+000+00.28+0.010.33000
20M092232.235.831.734.8+2.56+7.9512.81.820.081.030.05-0.0300-0.030.26-0.040.32000
20M082134.335.631.632.2-1.96-5.7411.63.360.161.990.09+0.0500+0.050.36-0.070.36+000.28
20M072332.44031.934.2+2.18+6.8125.19.690.426.170.27-0.070-0.01-0.080.36+0.060.43000
20M062029.335.629.232+2.74+9.3521.96.010.33.570.1800+0+00.44+0.10.38+000.27
20M052029.230.228.829.3-0.22-0.764.730.720.040.380.02+000+00.46+0.060.28000
20M042024.229.723.829.5+5.2+21.424.51.080.050.540.03+0.0100+0.010.45+0.040.22000
20M03222828.820.824.3-3.97-1428.11.810.080.810.04+0.040+0+0.040.41-0.280.18000
20M021928.629.827.728.3-0.56-1.947.360.940.050.490.03+00+0+00.31-0.060.45000
20M011529.530.928.628.8-0.67-2.277.951.290.090.690.05+0.0200+0.020.3+0.120.52000
19M122228.930.928.829.5+0.61+2.137.351.590.070.850.04-0.0500-0.050.25+0.040.4000
19M112128.730.628.728.9-0.06-0.196.561.190.060.630.03-0.0600-0.060.38-0.020.36000
19M102132.132.128.728.9-2.68-8.4810.82.10.11.130.05-0.020-0.02-0.050.56-0.150.39000
19M091933.534.630.531.6-0.95-2.9212.96.090.323.490.1800+0.02+0.020.63-0.280.54000
19M082125.632.62432.6+6.84+26.633.33.930.192.060.1+0.1200+0.120.61+0.380.82000
19M072324.725.924.125.7+1.24+5.047.42.130.091.020.04+0.020+0+0.020.32-0.130.44000
19M061923.725.623.224.5+0.53+2.1910.11.750.090.810.04-0.0200-0.020.26-0.080.57000
交易
月份
交易
日數
開盤最高最低收盤漲跌漲跌
(%)
振幅
(%)
成交張數成交金額法人買賣超(千張)外資
持股
(%)
融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
19M052222272224+1.95+8.8322.74.730.222.250.1-0.020+0-0.020.32+0.440.65+000.31
19M042022.823.221.922-0.63-2.785.81.110.060.470.0200000.39+0.020.2000
19M032021.123.421.122.7+1.58+7.48111.760.090.730.04+0.0300+0.030.4+0.10.18000
19M021321.222.120.621.1+0.05+0.257.251.360.10.560.04+0.0200+0.020.32+0.080.08000
19M012119.524.719.321+1.84+9.5927.75.320.252.240.1100+0+00.26
18M122118.322.616.919.2+1.05+5.8313.530.171.40.0700-0.15-0.150.26
18M112217.219.21718.1+0.95+5.512.50.230.010.08000000.26
18M102221.121.816.717.2-4.47-20.623.50.680.030.240.01-0.020+0-0.020.27
18M091924.424.82121.7-2.94-1215.41.380.070.590.03+0.0200+0.020.32
18M08183131.523.424.6-0.21-0.8532.43.470.191.790.100000.26