選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1294 漢田生技 (還原股價) / K線圖(周)

1294 漢田生技

日期: 09/16
1294 漢田生技 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
51.150.7+0.4+0.79%0.79%50.751.150.7
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
733.34萬18364股/筆50.851.8912.463.96
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)
945.22萬19468張/筆50.82-0.2 (-0.39%)

連續漲跌連3跌→漲  ( +0.4元 / +0.79%)

財報評分最新70分 / 平均72分

上櫃指數399.21 (10.48 / +2.7%)

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。

1294 漢田生技 周K線圖

日線周線月線季線年線

1294 漢田生技 周K線圖(股價已還原權息)

此圖表顯示以周為時間單位統計之10年以上長期K線圖,指標包含:

  • K線走勢
    • 交易周
    • 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)
    • 月(4周)移動平均線
    • 季(13周)移動平均線
    • 半年(26周)移動平均線
    • 年(52周)移動平均線
    • 3年(156周)移動平均線
    • 5年(260周)移動平均線
    • 10年(521周)移動平均線
    • 20年(1042周)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
1294 漢田生技 周K線圖(股價已還原權息)

2026年 第38週 交易資料統計

共102周股價已還原
周成交價: 51.1元 (-0.6元/ -1.16%)成交均張: 11.6張/日成交均額: 59.2萬元/日
歷周排名創高/創低連續漲跌周數歷周排名創高/創低歷周排名創高/創低
第5低
-
連5跌
(-6.2元/ -10.8%)
歷史最低
近110周新低
第102高
近141周新低

* 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
1294 漢田生技 股價漲跌及成交量累計
結算價
51.1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3年5年10年15年20年今年
01/02
~09/16
起算價51.75353.657.964.269.166.4------63.2
漲跌價-0.6-1.9-2.5-6.8-13.1-18-15.3-------12.1
漲跌幅-1.16%-3.58%-4.66%-11.7%-20.3%-26.1%-23%-------19.1%
振幅2.51%4.72%5.97%11.1%24.5%26.7%38.7%------40.7%
成交張數34.877.11604746,7228,7881.55萬------1.31萬
成交金額178萬397萬837萬2,563萬4.97億6.63億12億------10.2億
週轉率0.09%0.21%0.44%1.29%18.4%24%42.2%------35.8%

* 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:
1294 漢田生技 每周成交行情、法人買賣及融資券詳細資料
交易
週別
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
26W383525250.751.1-0.6-1.162.510.030.010.020.0100002.0700.15000
26W37553.153.95151.7-1.7-3.185.430.10.020.050.01+000+02.0200.15000
26W36554.454.453.153.4-1-1.842.390.110.020.060.01-0.010+0-0.012.01-0.010.16000
26W355565654.354.4-1.6-2.863.040.150.030.080.02+0.020+0+0.022.04+0.010.16000
26W345585855.156-1.3-2.275.060.090.020.050.01+0.0100+01.98-0.010.16000
26W33557.460.157.157.3+0.7+1.245.30.10.020.060.01-0.0100-0.011.9700.16000
26W32556.26155.556.6+1.2+2.179.930.10.020.060.01+000+01.9900.16000
26W3155656.853.355.4-1.2-2.126.180.120.020.070.01-0.010+0-0.012.32-0.020.17000
26W30556.157.35556.6-0.1-0.184.060.080.020.050.01+0.0100+0.012.27+00.18000
26W295595956.256.7-2.3-3.94.750.240.050.140.03-0.010+0-0.012.24-0.030.18000
26W284626258.459-3-4.845.810.350.090.210.05-0.120+0-0.120.24-0.030.21+001.89
26W2756364.560.962-0.95-1.515.671.330.270.990.2-0.020+0-0.020.58+0.020.25000
26W26566.466.462.562.9-0.4-0.636.083.810.763.050.61-0.0100-0.010.62+0.050.22000
26W25463.565.463.263.3+0.16+0.253.430.220.060.180.04+0.0100+0.010.64-0.020.17000
26W24562.168.361.163.20011.40.380.080.30.06-0.0400-0.040.56+0.020.18000
26W23561.964.661.363.2+0.72+1.165.260.130.030.10.0200000.68+0.020.17000
26W22562.262.560.962.5+0.08+0.132.570.10.020.080.0200000.6900.14000
26W21564.264.261.762.4+0.08+0.133.860.080.020.060.01+000+00.6900.14000
交易
週別
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
26W20562.864.362.262.3-0.24-0.383.330.120.020.10.02+000+00.68-0.010.15000
26W19563.864.662.162.5-1.28-2.013.770.170.030.140.0300000.6700.16000
26W18464.364.362.963.8-0.4-0.622.250.080.020.070.02-0.0100-0.010.67+0.010.16000
26W17566.366.863.664.2-2.08-3.144.840.150.030.120.02-0.0300-0.030.71+0.010.15000
26W16565.466.964.266.3+0.96+1.474.170.190.040.150.03+0.0100+0.010.8-0.010.14000
26W15466.266.964.865.4003.190.10.030.080.02-0.0100-0.010.75+00.16000
26W14465.365.464.265.4-0.32-0.491.950.10.030.080.02-0.0100-0.010.7900.16000
26W13566.266.464.465.7-0.56-0.853.030.180.040.150.03+0.010+0+0.010.800.16000
26W12570.970.96666.2-4.01-5.716.960.410.080.350.07+0.0400+0.040.7800.16000
26W11569.876.468.270.2+0.32+0.4611.71.540.311.40.2800-0.01-0.010.64+0.040.16000
26W10561.869.961.369.9+6.82+10.813.70.850.170.70.14+0.050+0.01+0.060.63+0.080.12000
26W09464.264.261.963.1-1.04-1.633.50.260.070.20.0500000.4500.04000
26W07364.266.263.264.2+1.04+1.654.70.280.090.220.07+000+00.46+0.010.04000
26W06560.1665963.1+2.25+3.6911.50.240.050.190.04-0.0100-0.010.4600.03000
26W05562.362.460.160.9-0.64-1.043.650.130.030.10.02+000+00.500.03000
26W04562.963.260.961.5-1.36-2.173.570.160.030.120.02+000+00.500.03000
26W03561.862.958.562.9+0.88+1.426.990.330.070.250.05+0.0200+0.020.48+00.03000
26W02562.66360.562-1.2-1.93.930.270.050.210.0400000.41+0.010.03000
交易
週別
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
26W01463.363.962.363.2002.540.090.020.070.02+0.0100+0.010.43+0.010.02000
25W52462.163.762.163.2+0.24+0.382.680.110.030.080.0200000.41+00.01000
25W51562.563.361.762.9002.550.090.020.070.01-0.0100-0.010.42+00.01000
25W50563.56462.262.9+0.4+0.642.820.190.040.150.03-0.0200-0.020.45-0.010.01000
25W49560.162.959.362.5+2.73+4.566.030.150.030.110.02+0.0200+0.020.5+0.010.02000
25W48560.960.958.959.8-0.16-0.273.340.150.030.110.02+000+00.4400.01000
25W47559.861.358.660+1.12+1.914.630.180.040.130.03+000+00.4100.01000
25W46558.660.757.758.9005.040.160.030.120.02+000+00.3900.01000
25W45560.460.758.758.9-1.52-2.523.320.10.020.070.01+00+0+00.3700.01000
25W44564.264.260.160.4-2.33-3.716.520.190.040.150.03-0.0100-0.010.36+00.01000
25W43462.563.957.762.7+0.56+0.99.940.390.10.30.0700000.36-0.010.01000
25W42563.36461.862.1-1.12-1.773.420.160.030.120.02+0.0200+0.020.33+0.010.02000
25W41362.76562.563.3003.930.060.020.050.02+000+00.18+00.01000
25W40465.665.662.363.3-2.33-3.555.010.10.030.080.0200000.17+00.01000
25W39566.167.864.165.6-0.56-0.855.580.160.030.130.03-0.0100-0.010.17+0.010.01000
25W38565.870.564.166.2-1.04-1.559.550.170.030.140.0300000.1800000
25W37565.870.663.867.2+1.12+1.710.20.360.070.30.06+000+00.19
25W36562.668.26266.1+3.05+4.839.80.280.060.230.0500000.16
交易
週別
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
25W35563.663.661.863-0.4-0.632.780.10.020.080.020.17
25W34564.266.562.363.4-1.28-1.986.440.170.030.140.03-0.0100-0.010.17
25W33561.765.861.764.7+1.76+2.86.370.250.050.20.04-0.0100-0.010.22
25W32561.16560.562.9+1.84+3.027.220.120.020.090.02-0.0100-0.010.25
25W31555.263.355.261.1+5.89+10.714.60.390.080.310.0600000.28
25W30552.855.352.455.2+1.89+3.555.330.160.030.120.02+000+00.28
25W29551.353.550.753.3+2.69+5.315.460.190.040.140.030.27
25W28549.950.849.150.6+0.14+0.283.310.110.020.080.02+000+00.27
25W27549.850.74950.5+0.63+1.263.50.110.020.080.02+0.010+0+0.010.26
25W2654950.84949.9-0.56-1.113.460.120.020.080.02+0.0100+0.010.22
25W25553.653.649.450.4-3.28-6.17.790.460.090.340.0700000.17
25W24554.555.453.753.7-0.84-1.533.070.060.010.050.01+000+00.18
25W23555.756.854.254.5-1.81-3.224.70.130.030.10.020.17
25W22457.357.555.456.4+1.39+2.543.680.080.020.070.0200000.17
25W21557.55854.655-3.07-5.295.890.260.050.210.0400000.18
25W20558.359.155.958-1.19-25.420.220.040.180.04-0.0100-0.010.16
25W19560.360.357.759.2-0.84-1.394.30.230.050.190.0400000.18
25W18459.360.258.660+0.35+0.582.690.190.050.170.0400000.18
交易
週別
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
25W17558.660.457.259.7+0.28+0.475.40.090.020.070.0100000.19
25W16561.963.259.159.4-2.51-4.056.530.190.040.170.0300000.2
25W15559.462.953.661.9-4.05-6.1314.20.20.040.160.03-0.0100-0.010.21
25W14364.966.363.566-0.07-0.114.220.060.020.060.0200000.23
25W13568.168.86466-2.65-3.867.110.230.050.220.0400000.24
25W1256768.96668.7+1.74+2.64.270.270.050.260.0500000.25
25W11563.567.262.867+2.72+4.236.950.290.060.270.0500000.27
25W10562.164.762.164.2+1.88+3.024.250.130.030.120.02+0.0200+0.020.28
25W09463.464.661.562.4-1.05-1.654.840.070.020.060.020.19
25W08562.463.861.663.4+1.12+1.793.580.120.020.110.02+000+00.19
25W07562.162.660.462.3-0.42-0.673.560.120.020.110.0200000.18
25W06563.364.160.862.7-1.39-2.185.110.220.040.190.04-0.0300-0.030.19
25W04365.767.46464.1-2.16-3.265.050.160.050.150.0500+000.29
25W0356667.964.766.3-0.42-0.634.920.250.050.230.05-0.0200-0.020.3
25W02568.368.364.966.7-0.7-1.045.070.160.030.160.03-0.0300-0.030.38
25W01465.968.164.367.4+1.46+2.225.710.120.030.110.03+0.0100+0.010.47
24W52564.765.962.865.9+3.28+5.235.010.240.050.220.04+0.0500+0.050.45
24W51557.264.555.462.6+4.05+6.915.60.480.10.420.08+000+00.27
交易
週別
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
24W50560.761.458.658.6-1.81-34.620.190.040.160.03-0.0100-0.010.25
24W49564.164.76060.4-2.02-3.247.490.250.050.220.04-0.0500-0.050.3
24W485646762.162.4-1.67-2.617.510.210.040.20.04+0.0400+0.040.48
24W47561.964.560.764.1+1.39+2.226.010.140.030.120.02+0.0100+0.010.32
24W46561.563.959.562.7-0.35-0.556.970.340.070.30.0600000.29
24W45564.965.562.363-2.37-3.624.90.310.060.280.06-0.0200-0.020.3
24W44468.768.764.265.4-3.84-5.546.550.380.090.360.0900000.39
24W43567.574.667.469.3+1.74+2.5810.60.720.140.720.14+0.0400+0.040.41
24W42572.973.666.367.5-5.37-7.37100.660.130.640.13+0.0500+0.050.28
24W41479.981.972.972.9-8.02-9.9111.20.820.20.90.22+0.010-0.1-0.080.1
24W40385.885.880.980.9-4.88-5.695.690.570.190.670.2200000.05
24W39291.492.884.485.8+3.49+4.2410.21.120.561.430.72+000+00.06