≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3703 欣陸 (還原股價) / K線圖(季)

3703 欣陸

日期: 09/24
成交價昨收漲跌價漲跌幅振幅開盤最高最低
19.7519.9-0.15-0.75%1.26%19.9519.9519.7
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
432855萬2461.75張/筆19.810.5910.080.09
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)
6651,318萬2712.45張/筆19.81+0.15 (+0.76%)

連續漲跌: 首日下跌  ( -0.15元 / -0.75%)

財報評分: 最新38分 / 平均31分

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

• 欣陸：欣達環工獲新竹客雅再生水BTO案最優申請人將投資84.5億元 (Anue鉅亨 09/22 10:17)

• 代子公司大陸建設(股)公司公告取得營建用地 (公告訊息 09/16 16:41)

• 代子公司大陸建設股份有限公司公告取得使用權資產 (公告訊息 09/10 15:02)

• 代子公司欣達環工股份有限公司依公開發行公司資金貸與及背書保證處理準則第25條第一項第四款規定公告新增背書保證資訊 (公告訊息 09/04 17:10)

• 欣陸增加持有被控股公司家數 (公告訊息 09/04 17:06)

• 代子公司欣達環工(股)公司公告投資設立客雅水務(股)公司 (公告訊息 09/04 17:06)

• 依公開發行公司資金貸與及背書保證處理準則第25條第一項第四款規定公告新增背書保證資訊 (公告訊息 09/01 20:20)

• 欣陸召開重大訊息說明記者會內容 (公告訊息 08/07 16:12)

• 代子公司大陸工程股份有限公司公告處分土地 (公告訊息 08/07 16:12)

• 代子公司大陸建設股份有限公司公告取得有價證券 (公告訊息 08/07 16:12)

• 代母公司茂實(股)公司公告訂定除息基準日 (公告訊息 08/07 16:05)

• 代子公司大陸工程股份有限公司依公開發行公司資金貸與及背書保證處理準則第22條第一項第三款規定公告新增資金貸與資訊 (公告訊息 08/07 16:04)

• 欣陸董事會決議通過2026年第二季合併財務報告 (公告訊息 08/07 16:03)

• 欣陸召開線上法人說明會說明2026年第二季財務報告相關資訊 (公告訊息 07/30 17:07)

• 欣陸2026年第二季合併財務報告董事會預計召開日期為2026年08月07日 (公告訊息 07/30 17:05)

• 代子公司橋頭水務股份有限公司公告決議現金增資 (公告訊息 07/24 15:20)

• 代子公司欣達環工股份有限公司公告除息基準日 (公告訊息 07/20 17:57)

• 代子公司欣達環工股份有限公司公告除權基準日 (公告訊息 07/20 17:57)

• 欣陸法人董事變更公司名稱 (公告訊息 06/30 14:40)

• 代子公司大陸工程股份有限公司公告除息基準日 (公告訊息 06/26 15:11)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

3703 欣陸 季Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第3季 交易資料統計

共66季｜股價已還原
季成交價: 19.75元 (-0.84元/ -4.08%)成交均張: 1,434張/日成交均額: 2,875萬元/日
歷季排名創高/創低連續漲跌季數歷季排名創高/創低歷季排名創高/創低
第19高
-
連4跌
(-1.89元/ -8.72%)
第27高
近7季新高
第23高
近6季新高

* 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
結算價
19.75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年今年
01/02
~09/24
起算價19.82019.919.620.421.621.82823.517.46.064.73-21.2
漲跌價-0.05-0.2-0.15+0.1-0.6-1.89-2.03-8.28-3.71+2.32+13.7+15--1.46
漲跌幅-0.25%-1%-0.75%+0.51%-2.96%-8.72%-9.32%-29.6%-15.8%+13.3%+226%+318%--6.88%
振幅1.26%5.01%5.78%7.63%9.58%13%22.5%37.5%78.3%119%516%698%-23.1%
成交張數1,6664,0386,9762.89萬9.05萬17.3萬29.8萬57.4萬145萬247萬541萬658萬-23.6萬
成交金額3,297萬8,052萬1.39億5.69億18.2億35.6億63.5億139億446億741億1,314億1,443億-50億
週轉率0.2%0.49%0.85%3.51%11%21%36.2%69.7%176%299%658%799%-28.7%

* 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：
輔助：
交易
季度		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
26Q36120.521.119.219.8-0.84-4.089.4787.51.4317.50.29-9.67+0.3-0.1-9.4719.5+0.151.6+000.13
26Q26121.421.418.820.6-0.43-2.0412.282.41.3517.40.28-7.17-0.01-3.38-10.620.3+0.31.44000
26Q15521.323.720.221-0.19-0.916.866.51.21150.27-0.89+0.1-0.24-1.0321.2-0.531.15-0.0100
25Q46221.622.319.321.2-0.43-1.9814.159.70.9613.10.21-1.520+0.55-0.9821.3+0.141.68+0.010.010.42
25Q36521.323.320.621.6+0.55+2.6312.946.10.7110.70.16-3.34-0.94+0.54-3.7421.4-0.021.54+000.06
25Q26124.925.120.121.1-3.77-15.220.160.70.9914.70.24-0.04-3.82-0.72-4.5921.8-0.751.57000
25Q15527.129.424.624.9-2.45-8.9917.556.61.0316.80.3-7.74-0.76+0.56-7.9421.9-0.352.31-0.0300.09
24Q4622828.925.427.3-0.68-2.4412.81081.7432.20.52+4.27-13.7+1.88-7.5922.9-0.532.66+0.020.031.16
24Q3633233.526.928-3.97-12.420.91632.655.90.89+15.5-5.78-1.8+7.9722.4-1.643.19+0.020.020.47
24Q26126.837.226.732+5.32+2039.45649.252103.44-19.4+21.8+0.03+2.420.6+3.154.83000
24Q15624.627.523.326.6+2.05+8.331784.11.5240.43+0.46-0.87+1.84+1.4324.4+0.121.68000
23Q46323.425.123.224.6+1.22+5.228.2168.41.0918.80.3+7.54+0.26-0.12+7.6824.5-0.121.56000
23Q36325.225.22223.4-1.74-6.9412.894.31.525.30.4-8.58+3.38-0.38-5.5723.6+0.291.68-0.0300.12
23Q25924.726.324.225.1+0.43+1.758.771262.1439.30.67-16.5-0.01+1.98-14.524.5-0.021.39+0.020.032.02
23Q15422.526.122.124.7+2.24+1017.91031.931.40.58-5.96+0.11-0.09-5.9526.7-0.211.4-0.120.010.57
22Q46423.824.620.922.4-1.72-7.1315.41171.8433.50.52-9.63+0.02-0.78-10.427.3-1.421.69-0.080.137.52
22Q36521.127.720.224.2+3.25+15.535.82133.2865.71.01+21.3-0.76-2.81+17.828.4+0.923.11+0.180.216.63
22Q26120.12419.220.9+1+5.0223.92253.6865.51.07+25+0.67+4.38+3025.8-0.22.19+0.030.031.28
交易
季度		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
22Q15619.120.116.519.9+0.94+4.9718.753.10.9513.10.23+13.5-0.07-0.05+13.422.9-0.82.39000
21Q46417.819.917.119+1.17+6.5716.181.71.2820.50.32-1.71+0.07+0.42-1.2221.4-0.243.24-0.0200.09
21Q36419.719.916.417.8-1.74-8.88181281.9930.60.48-5.430-1.31-6.7421.8-2.113.48+0.020.020.55
21Q26117.521.516.219.5+2.11+12.130.42784.5674.21.22+18.70+1.5+20.222.1-0.95.59000
21Q15514.917.713.317.4+2.61+17.6302424.453.50.97-6.63-0.08+1.71-520.1-3.16.5-0.1400.02
20Q46314.319.914.214.8+0.36+2.4839.665810.51592.52+6.67+0.08-2.43+4.3221.1-2.649.6-0.420.141.44
20Q3668.8916.48.8614.5+5.57+62.684.45237.9398.81.5-1.890+0.2-1.6820.3+812.2+0.560.564.58
20Q2606.789.236.668.89+2.08+30.637.958.30.976.810.11-6.720+0.76-5.9620.3+1.624.23-0.0100.05
20Q1569.179.276.276.81-2.36-25.732.739.90.714.650.08-3.890-0.05-3.9421.1-1.552.61-0.50.010.5
19Q4649.8210.68.729.17-0.65-6.6718.91021.613.40.21-3.18-0.12-0.26-3.5621.5-0.94.16+0.380.5112.3
19Q36311.211.89.799.82-1.39-12.418.21101.7417.80.28-8.72-0.16-0.16-9.0521.7-0.65.06+0.120.132.59
19Q26110.311.89.7411.2+0.88+8.5419.61362.2422.70.37+4.62+0.18-0.11+4.6922.9+0.385.6700.010.19
19Q1549.2110.49.0210.3+1.11+12.114.960.51.128.990.17-1.550+0.38-1.1722.3-0.645.29+0.010.020.28
18Q4659.289.448.39.21-0.03-0.3512.456.50.877.830.12+2.43+0.1-0.08+2.4622.3-1.745.93-0.0200.07
18Q3648.219.518.029.25+1.04+12.718.255.10.867.450.12-0.53-0.12-0.01-0.6622-0.477.67+0.010.020.27
18Q2608.588.777.938.21-0.47-5.49.71831.3811.10.18-1.9-0.11-0.92-2.9322.1-0.198.14+0.020.020.18
18Q15810.211.18.618.67-1.47-14.524.91172.0218.80.32+1.14-0.09+0.69+1.7422.8-0.998.33-0.0200
17Q4628.0810.57.9610.1+2.09+2631.41181.917.60.28+9.56-0.1-0.61+8.8522.6+1.19.32+0.010.020.17
交易
季度		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
17Q3666.88.496.758.05+1.25+18.325.682.11.24100.15+0.4+0.42+0.64+1.4621.5-1.58.22000.04
17Q2616.67.046.276.8+0.21+3.1711.841.40.684.630.08-8.66-0.37+0.24-8.7921.5+2.099.72+000.05
17Q1576.246.776.216.6+0.36+5.749.0927.70.493.030.05-2.13+0.35-0.03-1.8123+0.687.63000
16Q4646.096.775.926.24+0.24+3.9814.232.40.513.410.05-3.91+0.02+0.05-3.8423.2+2.16.96000
16Q3626.046.335.916-0.01-0.186.9528.40.462.910.05-2.050+0-2.0523.7+0.764.86000
16Q2616.526.525.76.01-0.54-8.2612.617.30.281.860.03+0.270-0.03+0.2324+0.084.1-0.0100
16Q1575.556.785.246.55+0.99+17.727.657.91.026.570.12+5.30+0.01+5.331.1-1.324.02+0.010.010.25
15Q4655.286.385.215.57+0.28+5.2822.140.40.624.240.07-0.52-0.06-0.07-0.6530.5-1.715.34-0.0100.06
15Q3635.695.924.225.29-0.41-7.229.940.50.643.750.06-4.37-0.03-1.19-5.629.5-0.217.05+0.020.020.23
15Q2616.326.415.675.7-0.68-10.711.592.81.52100.16-0.61+0+0.57-0.0330+0.87.26-0.0100
15Q1556.786.986.276.38-0.43-6.2810.549.60.95.770.1+2.25-0.12+0.15+2.2830.4+0.346.46+0.010.010.14
14Q4666.496.896.276.81+0.26+3.919.5760.70.927.020.11+4.22+0.06-0.36+3.9130.2-0.96.12-0.0200.05
14Q36466.925.976.55+0.55+9.215.867.41.057.940.12+6.16-0.03-0.07+6.0629.7-2.577.02+0.020.020.29
14Q2625.616.315.586+0.39+6.941387.61.4110.10.16+3.16+0.04+0.61+3.829-1.539.59+000.02
14Q1565.585.695.45.61+0.03+0.475.1238.80.694.170.07-0.75-0.03+0.3-0.4828.7+0.4911.1000
13Q4655.455.875.385.58+0.13+2.389.0541.80.644.510.07-0.92-0.08+0.01-0.9928.8+1.810.7+000.01
13Q3645.465.655.325.450-0.046.0642.20.664.580.07+0.65-0.040+0.6128.9-1.18.86-0.0100
13Q2615.755.85.415.46-0.27-4.766.9355.70.916.330.1-0.32-0.150-0.4828.8-3.829.96+00.010.06
交易
季度		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
13Q1565.6865.635.73+0.05+0.876.5575.31.348.750.16-1.59+0.15-0.09-1.5423+0.6413.8-0.1400.01
12Q4655.85.935.085.68-0.1-1.7214.669.41.077.720.12+1.37-0.15+0.04+1.2623.2+0.9213.1+0.140.141.08
12Q3645.215.885.135.78+0.6+11.514.455.30.866.120.1+2.24-0.34+0.02+1.9323-1.8312.2+000.02
12Q2635.395.464.835.18-0.16-3.0511.942.10.674.560.07+1.37+0.1-0.24+1.2222.7-2.6314.1-0.0600.01
12Q1585.115.74.975.35+0.17+3.214.21252.1613.70.24+2.43-0.01-0.83+1.5922.6-2.8616.7+0.040.060.37
11Q4644.715.584.525.18+0.45+9.522.571.71.127.860.12-2.64+0.19+0.56-1.8822.3-0.2719.5+0.010.020.1
11Q3656.26.324.644.73-1.38-22.627.580.81.249.60.15-12.6-0.16-3.01-15.822.6-3.419.8-0.130.010.04
11Q2615.537.025.446.11+0.56+10.228.52854.6740.20.66-11.9-0.12-0.84-12.924.1+5.3123.2+0.140.140.6
11Q1576.256.564.985.55-0.65-10.525.51091.9114.30.25-1.61-0.18+4+2.2225.5-7.0417.9-0.0600
10Q4665.36.365.236.2+0.88+16.521.21922.924.60.37-6.02-0.08-0.56-6.6625.7+4.9124.9+0.050.060.22
10Q3655.285.955.145.32+0.02+0.4315.31111.7113.50.21-6.94+0.93+0.93-5.0726.4+4.1320000.01
10Q2595.86.054.855.3-0.29-5.2421.468.41.168.310.14+4.78-0.87-0.02+3.927.3+1.0215.9+0.010.010.04