選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6275 元山 / 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
44.8544.8+0.05+0.11%1.23%44.5545.144.55
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
78350.2萬89875股/筆44.952.1517.66-2.35
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)
96430.1萬124772張/筆44.95-0.5 (-1.1%)

連續漲跌首日上漲  ( +0.05元 / +0.11%)

財報評分最新43分 / 平均38分

上櫃指數399.21 (10.48 / +2.7%)

新聞及公告

6275 元山 季K線圖

日線周線月線季線年線

6275 元山 季K線圖

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

2026年 第3季 交易資料統計

共88季
季成交價: 44.85元 (-4.8元/ -9.67%)成交均張: 300張/日成交均額: 1,374萬元/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10高
-
首日下跌
(-4.8元/ -9.67%)
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

6275 元山 股價漲跌及成交量累計
結算價
44.85元
3日
09/14
~09/16
5日
09/10
~09/16
10日
09/03
~09/16
1個月
08/18
~09/16
3個月
06/18
~09/16
半年
03/19
~09/16
1年
'25/09/17
~09/16
2年
'24/09/18
~09/16
3年
'23/09/18
~09/16
5年
'21/09/17
~09/16
10年
'16/09/19
~09/16
15年
'11/09/19
~09/16
20年
'06/09/18
~09/16
今年
01/02
~09/16
起算價45.1545.645.943.247.1551.34446.847.528.915.3514.51452.6
漲跌價-0.3-0.75-1.05+1.65-2.3-6.45+0.85-1.95-2.65+15.95+29.5+30.35+30.85-7.75
漲跌幅-0.66%-1.64%-2.29%+3.82%-4.88%-12.6%+1.93%-4.17%-5.58%+55.2%+192%+209%+220%-14.7%
振幅2.21%2.41%9.48%13.2%32.7%40.9%50.9%63.9%85.5%171%405%441%482%42.6%
成交張數2834702,9907,2523萬9.09萬20.8萬27.7萬90萬164萬271萬304萬363萬14.5萬
成交金額1,273萬2,118萬1.4億3.33億14.6億47億109億142億505億792億1,038億1,091億1,228億76.4億
週轉率0.35%0.58%3.72%9.03%37.3%113%259%345%1120%2036%3369%3778%4517%180%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
26Q35549.851.739.544.85-4.8-9.6724.616.50.37.560.14-1.060-0.01-1.072.93-0.371.86000.27
26Q26147.0560.545.1549.65+3.7+8.0533.471.91.1838.20.63-1.420-0.02-1.443.09+0.482.23000.22
26Q15552.761.945.845.95-6.65-12.630.656.21.0230.70.56+0.030-0.08-0.055.04-0.21.76-0.0200.28
25Q46244.258.940.352.6+8.7+19.842.460.20.9731.50.51+0.380+0.12+0.53.68-0.141.96+0.020.021.17
25Q36541.148.4540.1543.9+2.8+6.8120.217.40.277.820.12-0.130+0-0.132.01+0.112.1-0.0100.24
25Q26142.5545.853241.1-1.65-3.8632.414.70.245.990.1+0.410+0.01+0.412.49-1.111.9900.010.55
25Q1554655.342.542.75-3.55-7.6727.621.90.410.90.2-0.310-0.03-0.341.83-0.143.100.010.39
24Q46248.8555.744.9546.3-2.2-4.5422.216.10.268.140.13+0.870+0.01+0.882.85-0.313.24-0.070.020.46
24Q36360.861.44148.5-11.8-19.633.825.50.4113.30.21+1.530-0.1+1.432.95-1.063.56+0.030.082.31
24Q26161.871.753.960.3-1.4-2.2728.81702.791081.77-2.590-0.14-2.731.5+0.894.61-0.060.051.15
24Q15647.2572.640.361.7+14.85+31.768.93245.781943.47+0.480-0.04+0.432.73-0.573.72-0.060.123.12
23Q46347.0549.238.246.85-0.15-0.3223.4931.4842.40.67+0.210+0.25+0.473.41-0.264.3-0.50.184.07
23Q36338.255.137.647+8.9+23.445.91872.9886.61.38-0.650-0.23-0.882.9+2.514.55+0.20.6714.8
23Q25932.841.3532.5538.1+5.4+16.526.985.51.4532.10.54+0.90-0.32+0.582.84+0.32.04+0.460.4723.1
23Q15426.234.82632.7+6.55+2533.727.60.518.70.16-0.280+0-0.281.22+0.051.74-0.020.020.86
22Q46425.9527.823.1526.15+0.15+0.5817.910.70.172.740.04+0.020-0.54-0.521.54-0.241.700.042.12
22Q36532.833.12526-6.2-19.325.224.10.377.40.11+0.640+0.54+1.181.75-0.91.94-0.040.042.12
22Q26138.839.830.332.2-6.85-17.524.350.30.8217.50.29-0.40+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
22Q15642.143.134.4539.05-1.75-4.2921.21222.1848.60.87+0.170+0.07+0.241.78+0.915.24-0.550.061.2
21Q46429.344.626.540.8+11.3+38.361.42373.788.51.38-0.90+0.08-0.811.87+2.084.34+0.520.6214.2
21Q36429.533.527.3529.5+0.15+0.512158.60.9217.80.28-2.690-0.1-2.792.44-0.952.28+0.090.094.03
21Q26133.253824.629.35-3.8-11.540.493.11.5330.80.5+1.020-0.01+1.016.31+0.023.23-0.0100.03
21Q15524.135.722.833.15+9.05+37.653.51642.9946.80.85+2.730+0.01+2.744.67+0.453.21-0.180.010.37
20Q46318.125.917.5524.1+6+33.146.193.11.4820.80.33-0.20+0.09-0.110.41+0.982.76+0.190.27.07
20Q3661720.316.718.1+1.1+6.4721.259.30.911.10.17-0.910-0.02-0.931.13-0.191.76000.11
20Q2601318.31317+4+30.840.831.30.525.330.09-0.090+0.02-0.071.96+0.221.95+000.1
20Q1562020.1510.513-6.95-34.848.417.90.322.760.05+1.230+0.01+1.242.54-2.531.73000.06
19Q46418.6521.718.3519.95+1.3+6.971825.20.395.070.08+0.3400+0.341.07-0.214.26-0.0200.05
19Q36321.323.217.818.65-2.4-11.425.731.90.516.380.1-0.2800-0.281.07+0.094.47-0.010.020.45
19Q26123.327.819.2521.05-2.55-10.836.262.91.0314.70.24-0.7200-0.721.3-0.224.41-0.260.030.66
19Q15415.524.315.0523.6+8.2+53.260.178.61.4616.40.3+0.480-0.01+0.471.36+1.274.63+0.280.286.13
18Q46518.118.1513.715.4-2.7-14.924.6100.151.580.02-0.040-0.01-0.060.6-2.553.36+000.09
18Q36418.618.817.118.1-0.6-3.219.09110.171.980.03+0.1100+0.110.66-1.425.91-0.0100.02
18Q26018.722.216.918.7+0.2+1.0828.642.40.718.370.14+0.1200+0.110.8+0.527.33+0.010.010.16
18Q15818.221.417.618.5+0.3+1.6520.942.90.748.360.14-0.2600-0.260.91+0.16.81-0.0600
17Q46218.420.217.7518.2-0.1-0.5513.434.30.556.530.11-0.790-0.03-0.820.84+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
17Q36617.3523.7516.118.3+1.1+6.444.51362.0728.20.43-0.350-0.4-0.752.04+3.746.53-0.010.071.12
17Q26115.918.8515.7517.2+1.35+8.5219.650.30.838.730.14-0.610-0.1-0.722.65-0.112.79-0.260.083.04
17Q15714.5517.5514.3515.85+1.4+9.6922.123.50.413.770.07-0.380+0.56+0.183.98+0.592.9+0.260.3411.8
16Q46415.215.413.6514.45-0.75-4.9311.57.20.111.040.02-0.0200-0.024.7+0.182.31-0.10.083.6
16Q36214.317.513.915.2+0.9+6.2925.230.70.494.810.08-0.0500-0.054.75+0.082.13+0.060.188.46
16Q26112.414.612.3514.3+1.85+14.918.112.40.21.710.03+0.9800+0.984.84-0.322.12+0.10.14.49
16Q15711.8513.610.6512.45+0.5+4.1824.76.310.110.770.01+0.4200+0.422.97-0.792.44000
15Q46512.0514.111.2511.95-0.05-0.4223.74.540.070.570.01+0.0400+0.042.17-0.373.25000
15Q36314.814.958.712-2.45-1743.36.220.10.750.01+0.24-0.180+0.062.08-0.863.62-0.0800
15Q26117.1519.413.2514.45-2.55-1536.234.90.576.110.1+0.32+0.180+0.51.63-0.374.49-0.440.081.72
15Q15516.318.9515.117+0.7+4.2923.633.10.65.830.11-0.400-0.41.15+1.124.86+0.410.5210.7
14Q46615.917.813.8516.3+0.4+2.5224.822.20.343.610.05+0.2400+0.241.99-0.093.74-0.060.112.86
14Q36416.919.8515.215.9-0.7-4.222840.80.647.180.11+0.6300+0.631.49-0.183.82-1.360.164.26
14Q26212.820.712.716.6+3.7+28.76265.61.0611.60.19+0.0900+0.090.18+1.593.96+1.541.5438.7
14Q15613.314.1512.712.9-0.3-2.27115.430.10.730.010-0.142.38000.04
13Q46513.314.212.4513.2-0.1-0.7513.25.650.090.760.010+0.382.52000.16
13Q36413.715.412.9513.3-0.3-2.211810.80.171.530.0200000-0.172.13000.19
13Q26114.315.4513.2513.6-0.6-4.2315.54.680.080.660.010-0.42.31+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
13Q15613.8515.6512.814.2+0.35+2.5320.64.030.070.570.010+0.062.71-0.0100.11
12Q46514.114.451213.85-0.55-3.82172.340.040.3200-0.922.65-0.010.010.53
12Q36416.9517.513.814.4-2.5-14.821.93.420.050.510.010-1.983.57-0.010.020.64
12Q26319.619.815.816.9-2.7-13.820.48.20.131.510.0200000-0.995.54-0.020.040.65
12Q15811.3519.611.3519.6+8.2+71.972.411.20.191.770.030+1.076.54+0.040.060.89
11Q46413.313.99.8511.4-2.1-15.63013.80.221.670.03+0.0800+0.080.1-1.585.46+0.020.020.42
11Q36517.7519.5513.113.5-4.25-23.936.324.10.373.810.06+0.0500+0.050-0.37.04000.07
11Q2612025.2517.517.75-2.3-11.538.729.80.496.460.11+000+00+0.17.34-0.0400.07
11Q15724.726.217.820.05-4.65-18.83455.20.9713.10.23-0.070+0.01-0.060-1.17.24-0.620.050.66
10Q46624.126.518.0524.7+0.6+2.4935.160.20.9114.20.22-0.080-0.21-0.280-0.818.34+0.620.678.05
10Q36519.932.519.924.1+4+19.962.796.91.4925.70.4+0.0200+0.020.06+3.59.16+0.020.050.59
10Q26326.2527.817.520.1-6.1-23.339.340.20.649.330.1500000.02-1.565.64-0.920.030.57
10Q15716.827.811.2526.2+9.85+60.2101691.2113.70.24+0.0100+0.010.03+4.647.19+0.180.9513.2
09Q46611.116.351116.35+5.3+4848.417.70.272.450.040+1.182.56+0.740.7729.9
09Q3658.5512.658.5511.05+2.25+25.646.69.650.151.060.0200000+0.421.38+0.020.021.81
09Q2637.0810.96.98.8+2+29.458.86.950.110.610.0100000-0.020.96000
09Q1576.27.55.126.8+0.68+11.138.93.110.050.20-0.2100-0.210+0.20.98000
08Q4651010.95.076.12-4.28-41.256.13.710.060.2700.57-0.560.78000
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
08Q36412.5515.99.310.4-2.85-21.549.83.90.060.50.0100000.58-1.341.33+000.15
08Q26317.7523.2513.2513.25-4.5-25.456.3110.172.190.03-0.0200-0.020.59+02.67+000.04
08Q15722.822.8516.217.75-5.45-23.528.712.20.212.330.04+0.0200+0.020.65-1.192.67-0.3600
07Q4652829.217.323.2-4.8-17.142.561.10.9415.20.23-0.16-0.430-0.590.58+0.343.86+0.360.369.25
07Q36328.246.052628+1.6+6.0675.948.50.7716.80.27+0.24+0.17-0.07+0.341.06+2.153.52000
07Q26222.826.420.526.4+3.7+16.32619.80.324.720.08+0.13+0.25+0.07+0.450.37+1.371.37+000.29
07Q1571723.216.922.7+5.7+33.537.120.20.354.240.070
06Q46314.21813.417+2.8+19.732.43.180.050.490.010
06Q36515.215.613.614.2-1.05-6.8913.12.750.040.40.010
06Q2621819.51515.25-2.75-15.3255.610.090.980.020
06Q15817.223.915.6518+1.55+9.4250.224.30.424.860.0800000
05Q46415.216.451316.45+1.25+8.2222.74.20.070.620.010
05Q36313.1516.913.115.2+2+15.228.810.50.171.610.030
05Q26313.314.212.5513.2-0.1-0.7512.44.730.080.630.010
05Q15715.215.412.513.3-1.9-12.519.15.950.10.80.0100000
04Q471616.21515.2+0.2+1.3382.040.290.320.0500-0.04-0.040