≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6967 汎瑋材料 (還原股價) / K線圖(周)

6967 汎瑋材料

日期: 09/24
6967 汎瑋材料 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
65.766.4-0.7-1.05%1.36%66.466.465.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
71463.9萬531.33張/筆65.741.9612.330.15
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)
47309.5萬441.06張/筆66.22+0.1 (+0.15%)

連續漲跌: 連2漲→跌  ( -0.7元 / -1.05%)

財報評分: 最新53分 / 平均53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。

6967 汎瑋材料 周K線圖

日線|周線|月線|季線|年線|

6967 汎瑋材料 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
6967 汎瑋材料 周K線圖(股價已還原權息)

2026年 第39週 交易資料統計

共103周|股價已還原
周成交價: 65.7元 (-0.5元/ -0.76%)成交均張: 111張/日成交均額: 735萬元/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35高
-
首日下跌
(-0.5元/ -0.76%)
第27高
近2周新高
第28高
近2周新高

* 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
6967 汎瑋材料 股價漲跌及成交量累計
結算價
65.7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5年10年15年20年今年
01/02
~09/24
起算價66.16664.572.670.765.153.945.1-----63.4
漲跌價-0.4-0.3+1.2-6.9-5+0.6+11.8+20.6-----+2.3
漲跌幅-0.61%-0.45%+1.86%-9.5%-7.07%+0.92%+21.8%+45.8%-----+3.63%
振幅1.97%2.58%5.89%15.7%27.7%41.5%70.3%117%-----48%
成交張數1925151,0832,4367,2921.65萬3.6萬5.33萬-----2.33萬
成交金額1,265萬3,410萬7,101萬1.63億5.22億12.2億26.1億36.6億-----17億
週轉率0.63%1.69%3.56%8.01%24%54.2%118%175%-----76.7%

* 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:
期間: ~  
輔助:
6967 汎瑋材料 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
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
26W3946767.165.565.7-0.5-0.762.420.440.110.290.07+0.1600+0.152.02+0.050.37000
26W38564.566.66466.2+1.7+2.644.030.40.080.260.05+0.0700+0.061.51+0.020.32000
26W37569.273.362.664.5-4.7-6.7915.51.140.230.740.15+0.0400+0.041.3-0.030.3-0.100.33
26W365747468.669.2-4.3-5.857.350.290.060.20.04-0.0800-0.081.24-0.020.33+0.020.131.1
26W35573.97470.873.5-0.2-0.274.340.260.050.190.04+0.020+0+0.021.56-0.040.3400.0822.7
26W34574.677.571.673.7+4.9+7.128.581.050.210.790.16+0.0100+01.45+0.010.38-0.020.0820.6
26W33568.471.566.568.8+0.7+1.037.340.320.060.220.04+0.070+0+0.071.42+0.020.37+00.125.8
26W32569.370.266.968.1-0.1-0.154.840.190.040.130.03000-0.011.15+0.010.36+0.050.0925.9
26W31571.471.46568.2-3.3-4.628.950.380.080.260.05-0.10-0.01-0.11.15+0.040.3500.0412
26W30577.582.271.571.5-6.2-7.9813.80.870.170.660.1300+0.01+0.011.45+0.060.31+0.040.0414.6
26W29573.581.569.977.7+8.3+1216.71.350.271.040.21-0.0300-0.031.45+0.050.25000
26W28474.275.969.369.4-4.6-6.228.920.290.070.210.05-0.070+0-0.061.56+0.020.2000
26W27570.77570.774+3.5+4.966.10.230.050.170.03-0.010+0-0.011.84+0.010.18000
26W265737469.570.5-0.8-1.126.310.340.070.240.05+0.0100+0.011.86-0.030.17000
26W25470.772.670.771.3+1+1.422.70.160.040.120.03+0.0200+0.021.81+0.020.2000
26W24565.573.265.570.3-1.2-1.6810.80.280.060.190.04-0.0400-0.041.72+00.18000
26W23571.472.869.571.5+0.3+0.424.630.490.10.350.07-0.050+0-0.051.86-0.010.18000
26W22574.975.270.771.2-2.9-3.916.070.530.110.380.08-0.1400-0.142.05-0.040.18000
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
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
26W21571.174.77174.1+2+2.775.130.320.060.230.05+0.0100+0.012.57-0.010.22000
26W20577.8797272.1-4.3-5.639.160.740.150.550.11+0.0100+0.012.53-0.090.24000
26W19578.58976.276.4-0.1-0.1316.72.030.411.670.33+0.110+0+0.122.69+0.020.32000
26W184788275.776.5+0.5+0.668.291.30.321.020.26-0.0500-0.052.23+0.060.3000
26W17571.978.870.276+6+8.5712.31.690.341.270.25+0.220+0+0.222.43+0.020.25000
26W16570.572.368.570-0.5-0.715.390.620.120.440.09-0.0300-0.031.54+0.010.23000
26W15462.47162.470.5+8.4+13.513.80.520.130.360.09-0.010-0.01-0.011.67-0.070.22000
26W14465.665.86262.1-3.7-5.625.780.220.060.140.04-0.030-0.01-0.041.69-0.070.29000
26W1356569.564.365.8-0.44-0.667.780.320.060.220.04-0.0100-0.011.82-0.020.36000
26W12564.273.264.266.2+2.74+4.3214.31.50.31.10.22+0.120+0+0.121.82+0.230.38000
26W1156266.258.663.5-1.32-2.0411.80.440.090.290.06-0.0700-0.071.35+0.010.15000
26W10564.268.261.364.8-0.95-1.4410.50.260.050.180.04-0.020+0-0.021.59+0.010.14000.71
26W09462.966.362.265.8+2.84+4.516.620.180.050.120.03+0.0200+0.021.67-0.010.13001.52
26W0736464.962.562.9-0.47-0.753.880.190.060.130.04-0.0300-0.031.59-0.020.14001.44
26W06567.567.962.663.4-4.16-6.167.840.250.050.170.03-0.010+0-0.011.71-0.050.16001.24
26W055717267.367.6-2.18-3.126.780.580.120.430.09+0.0900+0.091.76-0.010.21000.93
26W04566.870.566.869.7+2.18+3.225.460.530.110.390.08+0.1400+0.141.3900.22000.9
26W03573.373.366.267.6-2.46-3.5110.11.210.240.890.18+0.0800+0.070.81-0.060.22000.89
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
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
26W02565.37063.470+5.39+8.3510.21.260.250.90.18-0.010+0.0100.5+0.030.29000.7
26W01468.469.163.464.6-3.78-5.538.30.630.160.430.11-0.040-0.01-0.050.53-0.030.26+001.54
25W52471.973.667.268.4-3.22-4.498.980.780.20.580.15+0.0800+0.080.7-0.050.29000.68
25W51565.679.964.271.6+4.64+6.9223.44.010.83.140.63-0.030+0-0.020.39+0.080.35+00.011.73
25W50566.173.862.367+4.07+6.4718.3513.550.71+00+0+00.37+0.140.27+000.74
25W49558.462.95662.9+6.25+1112.20.750.150.480.1+0.010+0+0.020.33+0.110.13000
25W485565753.856.7+1.42+2.575.650.190.040.110.02+0.0100+0.010.27+0.020.02000
25W47556.957.754.255.3-1.04-1.856.220.150.030.090.02-0.010+0-0.010.23
25W46554.160.154.156.3+2.08+3.84110.330.070.20.04+0.0300+0.030.27
25W45554.555.553.554.2-1.32-2.393.750.080.020.050.01-0.0100-0.010.16
25W44558.958.955.455.5-1.42-2.496.150.140.030.080.02+00+0+00.19
25W43454.858.654.857+0.66+1.186.720.180.050.110.03+0.0400+0.040.18
25W42553.259.551.156.3+3.03+5.6815.80.320.060.190.04-0.0100-0.010.01
25W41353.954.65353.3-0.66-1.232.980.070.020.040.0100000.05
25W40453.354.952.553.9+0.66+1.244.440.150.040.090.02+000+00.06
25W39555.255.752.553.3-1.61-2.935.860.210.040.120.0200000.04
25W38562.16453.854.9-8.52-13.4160.550.110.340.07+00-0.0100.06
25W37557.766.254.963.4+8.52+15.520.710.20.650.1300+0.01+0.010.04
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
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
25W36554.255.453.454.9-0.66-1.193.580.180.040.10.02+0.0100+0.010.04
25W35554.758.654.755.5+2.08+3.897.260.570.110.340.07-0.0100-0.010
25W34555.456.851.853.5-0.76-1.49.250.550.110.310.0600000.06
25W33546.654.246.454.2+6.91+14.616.60.390.080.220.0400000.07
25W32546.647.346.447.3+0.76+1.632.030.050.010.030.010.09
25W31548.348.345.746.6-0.76-1.65.50.030.010.0200.09
25W30548.548.946.447.3+0.47+1.015.450.040.010.02000000.09
25W29548.748.746.846.8-0.47-140.050.010.02000000.09
25W28546.748.345.947.3+0.09+0.24.910.040.010.020+000+00.1
25W27546.147.345.447.2+0.66+1.424.070.060.010.030.0100000.09
25W26545.548.145.446.6-0.43-0.915.640.040.010.02000000.1
25W25548.949.545.447-2.32-4.78.250.130.030.070.0100000.1
25W24548.949.746.749.3+0.76+1.566.140.090.020.050.01000-0.010.1
25W23549.350.548.348.5-1.89-3.754.50.070.010.040.01-0.0100-0.010.1
25W22450.151.848.450.4+0.85+1.726.680.110.030.060.0100000.13
25W21550.45248.749.6-0.85-1.696.570.110.020.060.0100+000.14
25W20543.150.443.150.4+6.67+15.216.90.30.060.150.0300+0.01+0.010.15
25W19545.745.741.443.8-2.13-4.649.380.180.040.080.02+0.010+0+0.020.15
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
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
25W18445.646.744.945.9-0.28-0.613.790.070.020.030.0100000.1
25W17543.749.243.146.2+5.49+13.514.90.830.170.420.08+0.0100+0.010.12
25W16539.142.539.140.7008.370.060.010.020+00+0+00.06
25W15543.443.436.240.7-7.57-15.7150.280.060.120.02-0.0100-0.010.04
25W14350.150.446.748.3-2.84-5.567.220.120.040.060.02+00-0.01-0.010.1
25W13553.15450.651.1-2.33-4.376.270.270.050.160.03-0.010-0.01-0.020.09
25W125545452.353.4-0.27-0.53.020.180.040.10.0200-0.02-0.020.12
25W11551.35548.953.7+2.52+4.9311.80.370.070.220.04+0.0100+0.010.12
25W10552.353.350.351.2-0.81-1.565.890.160.030.090.02-0.0100-0.010.08
25W09453.553.550.552-1.62-3.035.710.230.060.130.03-0.0200-0.020.1
25W08549.455.648.753.6+4.87+9.9814.20.660.130.390.08-0.0200-0.020.17
25W07547.751.847.748.7+1.08+2.278.70.450.090.240.05+0.010+0.02+0.030.26
25W06547.547.74647.7+1.17+2.523.680.070.010.040.01+000+00.22
25W04346.947.246.246.5-0.45-0.962.110.050.020.030.01+000+00.2
25W03546.947.846.546.9-0.36-0.762.670.10.020.050.0100+0+00.18
25W02546.947.84647.3+0.27+0.573.830.120.020.060.01+0.0200+0.020.19
25W01447.848.14647-0.36-0.764.560.070.020.040.0100+0+00.12
24W5255050.147.247.4-2.16-4.365.820.190.040.10.02-0.0200-0.020.12
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
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
24W5154650.345.349.6+4.32+9.56110.390.080.210.04+000+00.18
24W5054646.444.945.2-0.9-1.953.320.150.030.080.02-0.0100-0.010.17
24W49545.346.944.646.1+0.63+1.395.250.190.040.090.02+000+00.21
24W48546.146.544.545.5-0.9-1.944.270.190.040.090.02-0.010+0.01+0.010.19
24W47546.947.345.746.4-0.18-0.393.480.130.030.070.01+000+00.22
24W46548.748.746.146.6-2.61-5.315.310.220.040.120.02+0.020+0+0.020.2
24W45551.151.549.149.2-2.25-4.384.730.310.060.170.0300-0.02-0.020.13
24W44454.554.550.551.4-3.24-5.937.250.320.080.190.05+000+00.14
24W43554.256.154.254.7-0.27-0.493.610.250.050.150.0300+0.02+0.010.12
24W42559.760.654.255-2.88-4.9811.20.510.10.320.06-0.0100-0.010.12
24W41455.85852.657.8+2.07+3.729.690.650.160.40.1+0.020-0.01+0.010.17
24W40363.864.955.155.8-10-15.214.80.930.310.620.2100000.1
24W39358.172.455.165.8+20.7+4638.24.121.372.950.98+000+00.1