≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8472 納維康 (還原股價) / K線圖(月)

8472 納維康

日期: 09/24
8472 納維康 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
7778.3-1.3-1.66%1.28%787877
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
215.58萬4502股/筆77.55.28N/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)
431.29萬41張/筆78.220 (0%)

連續漲跌: 首日下跌  ( -1.3元 / -1.66%)

財報評分: 最新38分 / 平均43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。

8472 納維康 月K線圖

日線|周線|月線|季線|年線|

8472 納維康 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
8472 納維康 月K線圖(股價已還原權息)

2026年 9月 交易資料統計

共129月|股價已還原
月成交價: 77元 (+12元/ +18.5%)成交均張: 20.8張/日成交均額: 158萬元/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8高
-
連2跌→漲
(+12元/ +18.5%)
第60高
近2月新高
第35高
近2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
8472 納維康 股價漲跌及成交量累計
結算價
77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20年今年
01/02
~09/24
起算價77.87678.667.380.277.575.527.831.15645.1--71.3
漲跌價-0.8+1-1.6+9.7-3.2-0.5+1.5+49.2+45.9+21+31.9--+5.7
漲跌幅-1.03%+1.32%-2.04%+14.4%-3.99%-0.65%+1.99%+176%+148%+37.5%+70.7%--+7.99%
振幅3.86%7.24%11.6%28.4%32.4%45.2%58.3%305%273%152%201%--61.7%
成交張數16271624231,2333,2328,6452.02萬2.45萬2.76萬7.45萬--5,152
成交金額124萬209萬1,276萬3,173萬9,313萬2.55億6.72億15.2億16.4億17.8億36.3億--3.89億
週轉率0.09%0.15%0.91%2.39%6.95%18.2%48.7%114%138%156%420%--29.1%

* 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:
8472 納維康 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
26M09186583.16577+12+18.527.80.370.020.280.0200+001.32+0.020.32000
26M082167.272.96465-3.2-4.69130.190.010.130.01+000+01.33+0.040.31000
26M072281.784.966.668.2-13.5-16.522.40.580.030.440.0200001.3+0.110.27000
26M062185.99979.981.7+3.6+4.6124.51.020.050.90.04-0.020+0-0.011.32+00.16000
26M052072.878.167.678.1+10.6+15.715.60.510.030.370.02+0.0100+0.011.4+0.060.16000
26M042079.882.466.867.5-12.4-15.519.50.390.020.30.01-0.020+0-0.011.29+0.040.1000
26M03225785.555.679.9+22.9+40.252.51.580.071.150.051.38+0.060.06000
26M02126364.75557-4.7-7.6215.70.20.020.120.011.4400000
26M012168.371.561.761.7-9.6-13.513.70.30.010.20.011.5+00000
25M122277.577.567.571.3-6.3-8.1212.90.470.020.330.021.44
25M112077.884.77277.6-0.2-0.2616.30.820.040.640.031.35
25M102076.290.974.177.8+1+1.321.92.010.11.710.091.43
25M092189.389.366.976.8-12.7-14.2252.290.111.780.081.71
25M082155.410655.489.5+34.5+62.792.96.260.35.460.261.89
25M07232959.827.655+26+89.71112.140.091.080.051.7
25M062128.629.326.729+0.3+1.059.060.0600.0201.92
25M052025.629.825.628.7+2.7+10.416.20.120.010.0301.92
25M042026.127.621.526-0.1-0.3823.40.130.010.0302.92
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
25M032126.228.625.626.1-0.5-1.8811.70.0800.0202.92
25M021925.827.524.826.6+0.9+3.510.70.240.010.0602.93
25M011525.227.924.825.7-0.3-1.1511.70.0700.0203.01
24M1222272724.926+0.1+0.397.920.0800.0203.02
24M11212627.724.725.9-0.3-1.1511.50.140.010.0403.13
24M101927.429.425.826.2-1.05-3.8513.40.150.010.0403.18
24M092027.828.52627.2-0.6-2.158.980.110.010.0303.21
24M082226.62924.627.8+0.85+3.1516.50.150.010.0403.21
24M072127.430.72627+0.35+1.3117.60.570.030.160.013.19
24M061926.128.62626.6+0.25+0.959.660.130.010.0403.21
24M052227.631.525.226.4-1.7-6.0522.60.660.030.190.013.22
24M042028.429.12328.1+0.1+0.3621.60.920.050.240.013.19
24M032133332728-4.45-13.718.30.370.020.110.013.18
24M021333.236.431.832.4-0.75-2.26140.10.010.0303.17
24M012237.838.233.233.2-4.55-12.113.20.0900.0303.2
23M122128.838.628.537.8+8+26.933.80.650.030.230.013.21
23M112229.430.628.329.8+1.15+4.028.220.110.010.0303.18
23M102029.8312628.6-0.95-3.2116.80.350.020.103.18
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
23M092035.43629.429.6-4.7-13.719.60.370.020.120.013.18
23M082237.138.82934.2-3.7-9.75260.190.010.0603.18
23M072139.84136.838-2.05-5.1210.40.150.010.0603.19
23M062038.54138.140+1.1+2.837.460.0900.0303.25
23M052243.843.836.938.9-4.95-11.315.80.250.010.103.24
23M04174448.542.843.8-2.15-4.6712.50.110.010.0504.95
23M032343.24641.946+3.05+7.19.550.0800.0404.95
23M021842.943.941.643+0.75+1.785.450.0400.0204.95
23M01134243.941.742.2+0.2+0.485.240.0400.0204.95
22M122242.8464042-0.8-1.87140.0700.0304.95
22M112244.84741.642.8+0.5+1.1812.80.0600.0304.95
22M102041.642.540.642.3+0.7+1.684.690.0800.0304.95
22M092141.445.739.441.6+1.55+3.8715.60.470.020.20.014.95
22M082343.1493940-3.2-7.423.10.150.010.0604.95
22M072138.746.836.343.2+3.81+9.6526.90.180.010.0804.95
22M062141.143.338.939.4-2.51-5.9810.50.0600.0304.95
22M052146.346.339.742-4.39-9.4814.30.0600.0304.95
22M041946.94844.146.3-1.93-48.20.0400.0206.5
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
22M032345.948.34448.3+2.41+5.269.260.0400.0206.51
22M021548.848.843.945.9-2.9-5.949.90.0400.0206.51
22M011848.850.247.148.8006.340.0600.0306.51
21M122248.851.947.348.8009.50.180.010.0906.56
21M112254.754.748.848.8-5.79-10.610.80.20.010.110.016.78
21M102055.860.354.654.6-2.99-5.210.10.140.010.0807.13
21M092055.75854.657.5+1.74+3.116.230.120.010.0707.12
21M082256.458.653.455.8-0.56-0.999.20.150.010.0907.12
21M072255.460.354.256.4+0.93+1.6710.90.50.020.310.017.12
21M062158.859.355.455.4-3.79-6.416.560.140.010.0807.12
21M052161.264.955.559.2-2.87-4.6215.10.240.010.150.017.12
21M041962.867.461.162.1-0.93-1.479.990.410.020.280.0117
21M032262.566.661.163-0.19-0.298.780.320.010.220.0117
21M021362.665.560.263.2+4.07+6.899.080.160.010.10.0117.1
21M012062.266.65559.1-3.05-4.9118.80.660.030.430.0217.2
20M122346.46944.862.2+14.3+3050.52.020.091.420.0617.1
20M112137.550.63747.9+10.4+27.836.31.120.050.560.0317
20M101939.639.635.737.4-1.43-3.6910.10.280.010.120.0117
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
20M092237.139.835.438.9+1.67+4.4811.90.510.020.210.0117
20M082134.237.833.137.2+1.94+5.5113.10.650.030.260.0117
20M072327.941.127.935.3+6.57+22.946.32.420.110.960.0416.5
20M062026.729.726.228.7+2.51+9.613.30.590.030.190.0116.6
20M052024.826.924.326.2+1.05+4.1710.40.780.040.230.0116.5
20M042020.225.519.725.1+5.24+26.328.90.530.030.140.0116.6
20M032223.624.31819.9-4.28-17.7260.570.030.130.0115.9
20M021922.924.92224.2+1.05+4.5312.50.240.010.07015.9
20M011524.624.722.323.1-1.31-5.36100.080.010.02015.8
19M12222324.622.824.4+0.87+3.77.780.130.010.04015.8
19M11212525.323.423.6-1.4-5.597.690.230.010.06015.8
19M102128.328.524.325-2.88-10.314.70.310.010.09015.8
19M091928.12927.127.8-0.26-0.936.520.270.010.09015.8
19M082125.131.323.628.1+2.92+11.630.80.860.040.270.0115.8
19M072321.726.121.625.2+3.63+16.920.90.360.020.1014.3
19M061922.623.521.421.5-0.94-4.189.320.160.010.04014.3
19M052222.827.321.222.5-0.34-1.526.62.080.090.590.0314.3
19M042023.423.721.222.8-1.37-5.6510.20.870.040.230.0126.7
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
19M032018.824.418.624.2+5.34+28.330.81.050.050.260.0128
19M021318.319.117.718.9+0.38+2.087.410.210.020.04028
19M012117.119.916.818.5+1.11+6.418.20.580.030.120.0128
18M122117.717.916.417.4-0.3-1.698.471.690.080.310.0128
18M112217.918.415.917.7-0.21-1.213.60.30.010.06035
18M102222.823.317.417.9-4.92-21.626.30.250.010.06035
18M09192323.821.622.8-0.17-0.749.50.130.010.03035
18M082322.125.121.523+0.38+1.715.50.730.030.20.0135
18M072223.323.320.622.6-0.88-3.7711.40.270.010.07034.8
18M062024.625.522.523.5-1.32-5.32120.390.020.110.0134.9
18M052226.326.724.224.8-1.48-5.649.560.330.020.1035.1
18M041825.429.524.526.3+0.74+2.919.50.810.050.270.0152.9
18M032325.828.52525.5-0.66-2.5213.50.720.030.230.0152.9
18M0213303024.326.2-3.79-12.6190.750.060.240.0252.9
18M012231.431.829.630-1.48-4.716.810.50.020.190.0153
17M122131.731.730.731.4-0.12-0.393.130.310.010.120.0153
17M112231.732.531.231.6+0.08+0.264.310.770.030.30.0153
17M101931.432.331.331.5-0.29-0.913.370.290.020.110.0153
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
17M092232.134.230.931.8-0.04-0.1310.31.080.050.430.0253
17M082332.132.931.131.8-0.29-0.95.640.730.030.280.0153
17M072130.932.730.732.1+1.18+3.816.410.980.050.390.0253.1
17M062332.232.729.630.9-1.15-3.599.571.050.050.420.0253
17M052033.933.930.332.1-1.57-4.6810.64.450.221.850.0953.7
17M04183336.432.233.6+0.69+2.112.81.570.090.70.0440.2
17M032332.636.330.633+0.73+2.2617.62.50.111.090.0540.2
17M02183333.431.532.2-0.77-2.335.811.240.070.530.0340.4
17M011633.834.832.733-0.96-2.826.330.250.020.110.0140.6
16M122237.838.733.634-3.38-9.0413.80.930.040.440.0240.7
16M112232.238.428.937.3+5.18+16.129.62.950.131.290.0640.3
16M102045.645.731.532.2-13.1-2931.41.270.060.610.0340.2
16M091946.347.24545.3-1.23-2.644.790.690.040.410.0240.4
16M0823464945.346.5+0.54+1.178.011.450.060.890.0440.4
16M072045.447.645.246+0.91+2.035.291.030.050.620.0340.5
16M062151.953.643.645-4.61-9.2920.21.280.060.870.0440.4
16M052155.657.44249.7-5.91-10.627.62.240.111.50.0740.6
16M041959.861.250.555.6-4.25-7.11182.930.152.280.1239.2
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
16M032376.476.85959.8-16.6-21.723.22.920.132.780.1239.2
16M021379.383.274.276.4-1.44-1.8511.61.70.131.870.1439.1
16M011695.999.170.877.8-14.4-15.630.74.710.295.590.3537.9