選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6275 元山 (還原股價) / K線圖(季)

6275 元山 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
45.145.15-0.05-0.11%1.44%45.1545.544.85
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
129583.2萬1161.11張/筆45.182.1617.76-2.36
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)
125561.8萬125996張/筆45.13+0.3 (+0.67%)

連續漲跌連2漲→跌  ( -0.05元 / -0.11%)

財報評分最新43分 / 平均38分

上櫃指數412.68 (14.51 / +3.64%)

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。

6275 元山 季K線圖

日線周線月線季線年線

6275 元山 季K線圖(股價已還原權息)

此圖表顯示以季為時間單位統計之10年以上長期K線圖,指標包含:

  • K線走勢
    • 交易季
    • 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)
    • 年(4季)移動平均線
    • 3年(12季)移動平均線
    • 5年(20季)移動平均線
    • 10年(40季)移動平均線
    • 20年(80季)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
6275 元山 季K線圖(股價已還原權息)

2026年 第3季 交易資料統計

共88季股價已還原
季成交價: 45.1元 (-2.34元/ -4.93%)成交均張: 294張/日成交均額: 1,346萬元/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5高
-
首日下跌
(-2.34元/ -4.93%)
第38低
近4季新低
第34高
近4季新低

* 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
6275 元山 股價漲跌及成交量累計
結算價
45.1元
3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價44.845.248.245.245.247.141.942.540.821.810.59.187.6450.3
漲跌價+0.3-0.05-3.05-0.05-0.09-2.01+3.25+2.57+4.32+23.3+34.6+35.9+37.5-5.16
漲跌幅+0.67%-0.11%-6.33%-0.11%-0.21%-4.26%+7.77%+6.04%+10.6%+107%+329%+391%+490%-10.3%
振幅2.12%2.21%6.54%11.6%28.7%38.9%49.3%70.8%88.3%210%546%645%810%39.1%
成交張數3315361,5616,4573萬9.04萬20.8萬27.7萬89.7萬164萬271萬304萬363萬14.5萬
成交金額1,495萬2,418萬7,148萬2.98億14.5億46.7億109億142億503億792億1,038億1,091億1,228億76.5億
週轉率0.41%0.67%1.94%8.04%37.3%113%258%345%1116%2036%3369%3779%4517%180%

* 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:
6275 元山 每季成交行情、法人買賣及融資券詳細資料
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

(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26Q35747.649.439.545.1-2.34-4.9320.916.80.297.670.13-0.940-0.01-0.953.08-0.371.87000.27
26Q2614557.843.147.4+3.54+8.0533.471.91.1838.20.63-1.420-0.02-1.443.09+0.482.23000.22
26Q15550.459.143.843.9-6.35-12.630.656.21.0230.70.56+0.030-0.08-0.055.04-0.21.76-0.0200.28
25Q46242.256.338.550.3+8.31+19.842.460.20.9731.50.51+0.380+0.12+0.53.68-0.141.96+0.020.021.17
25Q36537.346.336.441.9+4.67+12.526.517.40.277.820.12-0.130+0-0.132.01+0.112.1-0.0100.24
25Q26138.641.62937.3-1.5-3.8632.414.70.245.990.1+0.410+0.01+0.412.49-1.111.9900.010.55
25Q15541.750.138.538.8-3.22-7.6727.621.90.410.90.2-0.310-0.03-0.341.83-0.143.100.010.39
24Q46244.350.540.842-2-4.5422.216.10.268.140.13+0.870+0.01+0.882.85-0.313.24-0.070.020.46
24Q36355.155.737.244-10.7-19.633.825.50.4113.30.21+1.530-0.1+1.432.95-1.063.56+0.030.082.31
24Q261566548.954.7-1.27-2.2728.81702.791081.77-2.590-0.14-2.731.5+0.894.61-0.060.051.15
24Q15640.962.934.956+15.4+37.968.93245.781943.47+0.480-0.04+0.432.73-0.573.72-0.060.123.12
23Q46340.742.633.140.6-0.13-0.3223.4931.4842.40.67+0.210+0.25+0.473.41-0.264.3-0.50.184.07
23Q36331.645.631.140.7+9.14+2945.91872.9886.61.38-0.650-0.23-0.882.9+2.514.55+0.20.6714.8
23Q25927.234.22731.6+4.47+16.526.985.51.4532.10.54+0.90-0.32+0.582.84+0.32.04+0.460.4723.1
23Q15421.728.821.527.1+5.42+2533.727.60.518.70.16-0.280+0-0.281.22+0.051.74-0.020.020.86
22Q46421.52319.221.7+0.12+0.5817.910.70.172.740.04+0.020-0.54-0.521.54-0.241.700.042.12
22Q36525.326.620.721.5-3.27-13.223.724.10.377.40.11+0.640+0.54+1.181.75-0.91.94-0.040.042.12
22Q26129.930.723.324.8-5.28-17.524.350.30.8217.50.29-0.40+0.02-0.381.48-2.412.83+0.020.082.75
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

(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22Q15632.433.226.530.1-1.35-4.2921.21222.1848.60.87+0.170+0.07+0.241.78+0.915.24-0.550.061.2
21Q46422.634.420.431.4+8.7+38.361.42373.788.51.38-0.90+0.08-0.811.87+2.084.34+0.520.6214.2
21Q36422.725.821.122.7+0.12+0.512158.60.9217.80.28-2.690-0.1-2.792.44-0.952.28+0.090.094.03
21Q26124.427.918.122.6-1.72-7.0940.493.11.5330.80.5+1.020-0.01+1.016.31+0.023.23-0.0100.03
21Q15517.726.216.724.3+6.64+37.653.51642.9946.80.85+2.730+0.01+2.744.67+0.453.21-0.180.010.37
20Q46313.31912.917.7+4.4+33.146.193.11.4820.80.33-0.20+0.09-0.110.41+0.982.76+0.190.27.07
20Q36612.514.912.313.3+0.81+6.4721.259.30.911.10.17-0.910-0.02-0.931.13-0.191.76000.11
20Q2609.5413.49.5412.5+2.94+30.840.831.30.525.330.09-0.090+0.02-0.071.96+0.221.95+000.1
20Q15614.714.87.719.54-5.1-34.848.417.90.322.760.05+1.230+0.01+1.242.54-2.531.73000.06
19Q46413.715.913.514.6+0.95+6.971825.20.395.070.08+0.3400+0.341.07-0.214.26-0.0200.05
19Q36315.61713.113.7-1.76-11.425.731.90.516.380.1-0.2800-0.281.07+0.094.47-0.010.020.45
19Q26117.120.414.115.4-1.87-10.836.262.91.0314.70.24-0.7200-0.721.3-0.224.41-0.260.030.66
19Q15411.417.81117.3+6.02+53.260.178.61.4616.40.3+0.480-0.01+0.471.36+1.274.63+0.280.286.13
18Q46513.313.310.111.3-1.98-14.924.6100.151.580.02-0.040-0.01-0.060.6-2.553.36+000.09
18Q36413.213.812.113.3+0.01+0.0712.5110.171.980.03+0.1100+0.110.66-1.425.91-0.0100.02
18Q26013.315.81213.3+0.14+1.0828.642.40.718.370.14+0.1200+0.110.8+0.527.33+0.010.010.16
18Q15812.915.212.513.1+0.21+1.6520.942.90.748.360.14-0.2600-0.260.91+0.16.81-0.0600
17Q46213.114.312.612.9-0.07-0.5513.434.30.556.530.11-0.790-0.03-0.820.84+0.186.71+0.020.091.31
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

(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17Q36611.916.911.213+1.22+10.447.91362.0728.20.43-0.350-0.4-0.752.04+3.746.53-0.010.071.12
17Q26110.912.910.811.8+0.92+8.5219.650.30.838.730.14-0.610-0.1-0.722.65-0.112.79-0.260.083.04
17Q1579.96129.8210.8+0.96+9.6922.123.50.413.770.07-0.380+0.56+0.183.98+0.592.9+0.260.3411.8
16Q46410.410.59.349.89-0.51-4.9311.57.20.111.040.02-0.0200-0.024.7+0.182.31-0.10.083.6
16Q3629.54129.2710.4+0.86+9.0428.330.70.494.810.08-0.0500-0.054.75+0.082.13+0.060.188.46
16Q2618.279.748.249.54+1.23+14.918.112.40.21.710.03+0.9800+0.984.84-0.322.12+0.10.14.49
16Q1577.99.077.18.3+0.33+4.1824.76.310.110.770.01+0.4200+0.422.97-0.792.44000
15Q4658.049.417.57.97-0.03-0.4223.84.540.070.570.01+0.0400+0.042.17-0.373.25000
15Q3639.549.635.88-1.31-1441.16.220.10.750.01+0.24-0.180+0.062.08-0.863.62-0.0800
15Q26111.112.58.549.31-1.64-1536.234.90.576.110.1+0.32+0.180+0.51.63-0.374.49-0.440.081.72
15Q15510.512.29.7311+0.45+4.2923.633.10.65.830.11-0.400-0.41.15+1.124.86+0.410.5210.7
14Q46610.211.58.9210.5+0.26+2.5224.822.20.343.610.05+0.2400+0.241.99-0.093.74-0.060.112.86
14Q36410.912.89.7910.2-0.45-4.222840.80.647.180.11+0.6300+0.631.49-0.183.82-1.360.164.26
14Q2628.2513.38.1810.7+2.38+28.76265.61.0611.60.19+0.0900+0.090.18+1.593.96+1.541.5438.7
14Q1568.579.128.188.31-0.19-2.27115.430.10.730.010-0.142.38000.04
13Q4658.579.158.028.51-0.06-0.7513.25.650.090.760.010+0.382.52000.16
13Q3648.839.928.348.57-0.19-2.211810.80.171.530.0200000-0.172.13000.19
13Q2619.219.968.548.76-0.39-4.2315.54.680.080.660.010-0.42.31+0.010.010.39
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

(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
13Q1568.9210.18.259.15+0.23+2.5320.64.030.070.570.010+0.062.71-0.0100.11
12Q4659.099.317.738.92-0.35-3.82172.340.040.3200-0.922.65-0.010.010.53
12Q36410.911.38.899.28-1.61-14.821.93.420.050.510.010-1.983.57-0.010.020.64
12Q26312.612.810.210.9-1.74-13.820.48.20.131.510.0200000-0.995.54-0.020.040.65
12Q1587.3112.67.3112.6+5.28+71.972.411.20.191.770.030+1.076.54+0.040.060.89
11Q4648.578.966.357.35-1.35-15.63013.80.221.670.03+0.0800+0.080.1-1.585.46+0.020.020.42
11Q3651112.28.178.7-2.33-21.236.124.10.373.810.06+0.0500+0.050-0.37.04000.07
11Q26112.415.710.911-1.43-11.538.729.80.496.460.11+000+00+0.17.34-0.0400.07
11Q15715.416.311.112.5-2.89-18.83455.20.9713.10.23-0.070+0.01-0.060-1.17.24-0.620.050.66
10Q4661516.511.215.4+0.37+2.4935.160.20.9114.20.22-0.080-0.21-0.280-0.818.34+0.620.678.05
10Q36512.420.212.415+2.49+19.962.796.91.4925.70.4+0.0200+0.020.06+3.59.16+0.020.050.59
10Q26316.317.310.912.5-3.79-23.339.340.20.649.330.1500000.02-1.565.64-0.920.030.57
10Q15710.417.36.9916.3+6.12+60.2101691.2113.70.24+0.0100+0.010.03+4.647.19+0.180.9513.2
09Q4666.910.26.8410.2+3.29+4848.417.70.272.450.040+1.182.56+0.740.7729.9
09Q3655.317.865.316.87+1.4+25.646.69.650.151.060.0200000+0.421.38+0.020.021.81
09Q2634.46.784.295.47+1.24+29.458.86.950.110.610.0100000-0.020.96000
09Q1573.854.663.184.23+0.42+11.138.93.110.050.20-0.2100-0.210+0.20.98000
08Q4656.226.783.153.8-2.66-41.256.13.710.060.2700.57-0.560.78000
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

(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
08Q3647.179.085.786.46-1.1-14.643.63.90.060.50.0100000.58-1.341.33+000.15
08Q26310.113.37.577.57-2.57-25.456.3110.172.190.03-0.0200-0.020.59+02.67+000.04
08Q15713139.2510.1-3.11-23.528.712.20.212.330.04+0.0200+0.020.65-1.192.67-0.3600
07Q4651616.79.8813.2-2.74-17.142.561.10.9415.20.23-0.16-0.430-0.590.58+0.343.86+0.360.369.25
07Q36315.32514.116+1.63+11.475.948.50.7716.80.27+0.24+0.17-0.07+0.341.06+2.153.52000
07Q26212.414.411.114.4+2.01+16.32619.80.324.720.08+0.13+0.25+0.07+0.450.37+1.371.37+000.29
07Q1579.2412.69.1912.3+3.1+33.537.120.20.354.240.070
06Q4637.729.797.299.24+1.52+19.732.43.180.050.490.010
06Q3657.588.246.787.72+0.12+1.5719.22.750.040.40.010
06Q2628.979.727.487.6-1.37-15.3255.610.090.980.020
06Q1588.5711.97.88.97+0.77+9.4250.224.30.424.860.0800000
05Q4647.588.26.488.2+0.62+8.2222.74.20.070.620.010
05Q3636.288.426.257.58+1.28+20.334.510.50.171.610.030
05Q2636.356.785.996.3-0.05-0.7512.44.730.080.630.010
05Q1577.257.355.976.35-0.91-12.519.15.950.10.80.0100000
04Q477.647.737.167.25+0.1+1.3382.040.290.320.0500-0.04-0.040