4949 有成精密 / 乖離率河流圖(周)

4949 有成精密

日期: 09/24

4949 有成精密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
74.6	73.6	+1	+1.36%	1.77%	74.1	74.9	73.6
成交張數	成交金額	成交筆數	成交均張	成交均價	PBR	PER	PEG
238	1,769萬	241	988股/筆	74.29	2.87	19.58	0.07
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)
344	2,558萬	538	640張/筆	74.28	-2 (-2.65%)

連續漲跌: 連2跌→漲 ( +1元 / +1.36%)

財報評分: 最新53分 / 平均43分

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

• 有成精密董事會通過2026年度第2季合併財務報告 (公告訊息 08/11 14:35)

• 有成精密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11日 (公告訊息 08/03 16:20)

4949 有成精密均線乖離率河流圖

日線｜周線｜月線｜季線｜年線｜還原股價｜參考均線｜

期間： ~

輔助：

4949 有成精密均線乖離率(DR)河流周線圖詳細資料
交易週別	收盤價	漲跌價	漲跌幅	目前乖離 (%)	季均線乖離率換算價格
交易週別	收盤價	漲跌價	漲跌幅	目前乖離 (%)	-40%	-30%	-20%	-10%	均線	10%	20%	30%	40%
26W39	74.6	0	0%	+3.23	43.36	50.59	57.82	65.04	72.27	79.5	86.72	93.95	101.2
26W38	74.6	-1.9	-2.48%	+2.42	43.7	50.99	58.27	65.55	72.84	80.12	87.41	94.69	102
26W37	76.5	-1.3	-1.67%	+3.51	44.34	51.74	59.13	66.52	73.91	81.3	88.69	96.08	103.5
26W36	77.8	+3.4	+4.57%	+3.87	44.94	52.43	59.92	67.41	74.9	82.39	89.88	97.37	104.9
26W35	74.4	+4.6	+6.59%	-2.28	45.68	53.3	60.91	68.52	76.14	83.75	91.37	98.98	106.6
26W34	69.8	-0.1	-0.14%	-10.2	46.62	54.38	62.15	69.92	77.69	85.46	93.23	101	108.8
26W33	69.9	+3.1	+4.64%	-12.5	47.93	55.91	63.9	71.89	79.88	87.86	95.85	103.8	111.8
26W32	66.8	+6.5	+10.8%	-17.6	48.66	56.76	64.87	72.98	81.09	89.2	97.31	105.4	113.5
26W31	60.3	-7	-10.4%	-27.5	49.9	58.21	66.53	74.85	83.16	91.48	99.79	108.1	116.4
26W30	67.3	-1.8	-2.6%	-22.3	51.98	60.65	69.31	77.97	86.64	95.3	104	112.6	121.3
26W29	69.1	-9.9	-12.5%	-21.6	52.89	61.7	70.52	79.33	88.15	96.96	105.8	114.6	123.4
26W28	79	-0.4	-0.5%	-12	53.87	62.85	71.83	80.81	89.78	98.76	107.7	116.7	125.7
26W27	79.4	-2.6	-3.17%	-12	54.13	63.16	72.18	81.2	90.22	99.25	108.3	117.3	126.3
26W26	82	-6.5	-7.34%	-7.91	53.43	62.33	71.24	80.14	89.05	97.95	106.9	115.8	124.7
26W25	88.5	-0.9	-1.01%	+0.39	52.89	61.71	70.52	79.34	88.15	96.97	105.8	114.6	123.4
26W24	89.4	-4.5	-4.79%	+3.44	51.85	60.5	69.14	77.78	86.42	95.07	103.7	112.4	121
26W23	93.9	-0.7	-0.74%	+10.7	50.88	59.37	67.85	76.33	84.81	93.29	101.8	110.2	118.7
26W22	94.6	-3.6	-3.67%	+16.2	48.84	56.97	65.11	73.25	81.39	89.53	97.67	105.8	113.9
交易週別	收盤價	漲跌價	漲跌幅	目前乖離 (%)	季均線乖離率換算價格
交易週別	收盤價	漲跌價	漲跌幅	目前乖離 (%)	-40%	-30%	-20%	-10%	均線	10%	20%	30%	40%
26W21	98.2	+12.5	+14.6%	+26.1	46.71	54.49	62.28	70.06	77.85	85.64	93.42	101.2	109
26W20	85.7	-8	-8.54%	+16.3	44.21	51.57	58.94	66.31	73.68	81.04	88.41	95.78	103.1
26W19	93.7	-11.8	-11.2%	+32.6	42.39	49.45	56.52	63.58	70.65	77.72	84.78	91.84	98.91
26W18	105.5	+18.6	+21.4%	+57.5	40.18	46.88	53.58	60.28	66.97	73.67	80.37	87.06	93.76
26W17	86.9	-3.5	-3.87%	+39.4	37.4	43.63	49.87	56.1	62.33	68.57	74.8	81.03	87.27
26W16	90.4	+5.7	+6.73%	+54	35.22	41.09	46.96	52.83	58.7	64.57	70.44	76.3	82.17
26W15	84.7	+20.6	+32.1%	+55.2	32.75	38.2	43.66	49.12	54.58	60.03	65.49	70.95	76.41
26W14	64.1	-6.3	-8.95%	+25.9	30.54	35.64	40.73	45.82	50.91	56	61.09	66.18	71.27
26W13	70.4	+4.4	+6.67%	+43.7	29.39	34.28	39.18	44.08	48.98	53.87	58.77	63.67	68.57
26W12	66	-2.4	-3.51%	+42.3	27.82	32.46	37.1	41.73	46.37	51.01	55.64	60.28	64.92
26W11	68.4	+18.9	+38.2%	+55.2	26.44	30.85	35.25	39.66	44.07	48.47	52.88	57.28	61.69
26W10	49.5	+0.95	+1.96%	+18.3	25.1	29.28	33.46	37.64	41.83	46.01	50.19	54.37	58.56
26W09	48.55	+4.6	+10.5%	+18.4	24.6	28.7	32.8	36.9	41	45.1	49.2	53.29	57.39
26W07	43.95	-2.4	-5.18%	+9.44	24.09	28.11	32.13	36.14	40.16	44.17	48.19	52.2	56.22
26W06	46.35	+0.45	+0.98%	+16.8	23.81	27.78	31.74	35.71	39.68	43.65	47.62	51.58	55.55
26W05	45.9	+0.7	+1.55%	+18.2	23.31	27.19	31.08	34.96	38.85	42.73	46.62	50.5	54.38
26W04	45.2	+5.6	+14.1%	+18.6	22.86	26.68	30.49	34.3	38.11	41.92	45.73	49.54	53.35
26W03	39.6	+2.75	+7.46%	+5.57	22.51	26.26	30.01	33.76	37.51	41.26	45.01	48.76	52.52
交易週別	收盤價	漲跌價	漲跌幅	目前乖離 (%)	季均線乖離率換算價格
交易週別	收盤價	漲跌價	漲跌幅	目前乖離 (%)	-40%	-30%	-20%	-10%	均線	10%	20%	30%	40%
26W02	36.85	-0.15	-0.41%	-1.25	22.39	26.12	29.85	33.58	37.32	41.05	44.78	48.51	52.24
26W01	37	-2	-5.13%	-1.34	22.5	26.25	30	33.75	37.5	41.25	45	48.75	52.51
25W52	39	+2.5	+6.85%	+3.54	22.6	26.37	30.13	33.9	37.67	41.43	45.2	48.96	52.73
25W51	36.5	+0.45	+1.25%	-3.16	22.62	26.38	30.15	33.92	37.69	41.46	45.23	49	52.77
25W50	36.05	-3.25	-8.27%	-5.16	22.81	26.61	30.41	34.21	38.01	41.81	45.61	49.41	53.22
25W49	39.3	+0.6	+1.55%	+2.41	23.03	26.86	30.7	34.54	38.38	42.21	46.05	49.89	53.73
25W48	38.7	+1.05	+2.79%	+0.14	23.19	27.05	30.92	34.78	38.65	42.51	46.38	50.24	54.1
25W47	37.65	-0.1	-0.26%	-3.7	23.46	27.37	31.28	35.19	39.1	43.01	46.92	50.82	54.73
25W46	37.75	+2.25	+6.34%	-4.66	23.76	27.72	31.68	35.64	39.6	43.56	47.52	51.47	55.43
25W45	35.5	-0.8	-2.2%	-11.5	24.06	28.07	32.08	36.09	40.1	44.11	48.12	52.12	56.13
25W44	36.3	-1.15	-3.07%	-11	24.47	28.54	32.62	36.7	40.78	44.85	48.93	53.01	57.09
25W43	37.45	+0.4	+1.08%	-9.65	24.87	29.01	33.16	37.3	41.45	45.6	49.74	53.88	58.03
25W42	37.05	-2.25	-5.73%	-11.9	25.23	29.44	33.64	37.85	42.05	46.26	50.46	54.67	58.88
25W41	39.3	+0.2	+0.51%	-8.44	25.75	30.05	34.34	38.63	42.92	47.22	51.51	55.8	60.09
25W40	39.1	-0.25	-0.64%	-10.8	26.31	30.69	35.08	39.46	43.85	48.23	52.62	57	61.38
25W39	39.35	-1.3	-3.2%	-12.5	27	31.49	35.99	40.49	44.99	49.49	53.99	58.49	62.99
25W38	40.65	-0.15	-0.37%	-12.2	27.79	32.42	37.05	41.68	46.31	50.94	55.57	60.2	64.84
25W37	40.8	-2	-4.67%	-14.4	28.6	33.36	38.13	42.9	47.66	52.43	57.19	61.96	66.73
交易週別	收盤價	漲跌價	漲跌幅	目前乖離 (%)	季均線乖離率換算價格
交易週別	收盤價	漲跌價	漲跌幅	目前乖離 (%)	-40%	-30%	-20%	-10%	均線	10%	20%	30%	40%
25W36	42.8	-1.75	-3.93%	-12.3	29.29	34.18	39.06	43.94	48.82	53.71	58.59	63.47	68.35
25W35	44.55	+0.4	+0.91%	-10	29.71	34.67	39.62	44.57	49.52	54.48	59.43	64.38	69.33
25W34	44.15	-0.1	-0.23%	-12.6	30.3	35.35	40.4	45.45	50.5	55.55	60.6	65.66	70.71
25W33	44.25	-0.1	-0.23%	-14.4	31.03	36.21	41.38	46.55	51.72	56.9	62.07	67.24	72.41
25W32	44.35	-0.7	-1.55%	-14.5	31.12	36.31	41.5	46.68	51.87	57.06	62.24	67.43	72.62
25W31	45.05	-0.25	-0.55%	-13.7	31.34	36.56	41.78	47.01	52.23	57.45	62.68	67.9	73.12
25W30	45.3	-3.05	-6.31%	-14.7	31.88	37.19	42.51	47.82	53.13	58.45	63.76	69.08	74.39
25W29	48.35	-2.95	-5.75%	-9.92	32.2	37.57	42.94	48.31	53.67	59.04	64.41	69.77	75.14
25W28	51.3	-2.7	-5%	-3.59	31.93	37.25	42.57	47.89	53.21	58.53	63.85	69.18	74.5
25W27	54	-2.5	-4.42%	+4.52	31	36.17	41.33	46.5	51.67	56.83	62	67.17	72.33
25W26	56.5	-1.7	-2.92%	+12	30.28	35.33	40.37	45.42	50.47	55.51	60.56	65.6	70.65
25W25	58.2	+2.3	+4.11%	+19.4	29.25	34.13	39.01	43.88	48.76	53.63	58.51	63.39	68.26
25W24	55.9	+4	+7.71%	+18.8	28.24	32.94	37.65	42.36	47.06	51.77	56.47	61.18	65.89
25W23	51.9	-5.4	-9.42%	+15.6	26.93	31.42	35.9	40.39	44.88	49.37	53.86	58.34	62.83
25W22	57.3	-2.7	-4.5%	+32.8	25.89	30.21	34.53	38.84	43.16	47.47	51.79	56.1	60.42
25W21	60	+13.85	+30%	+46.1	24.64	28.75	32.86	36.96	41.07	45.18	49.28	53.39	57.5
25W20	46.15	-2.9	-5.91%	+19.5	23.17	27.03	30.9	34.76	38.62	42.48	46.34	50.2	54.07
25W19	49.05	-7.75	-13.6%	+33.4	22.06	25.74	29.42	33.09	36.77	40.45	44.12	47.8	51.48
交易週別	收盤價	漲跌價	漲跌幅	目前乖離 (%)	季均線乖離率換算價格
交易週別	收盤價	漲跌價	漲跌幅	目前乖離 (%)	-40%	-30%	-20%	-10%	均線	10%	20%	30%	40%
25W18	56.8	+4.5	+8.6%	+63.8	20.81	24.28	27.74	31.21	34.68	38.15	41.62	45.08	48.55
25W17	52.3	+9.95	+23.5%	+63.9	19.14	22.34	25.53	28.72	31.91	35.1	38.29	41.48	44.67
25W16	42.35	+11.15	+35.7%	+43.6	17.7	20.65	23.6	26.55	29.5	32.45	35.4	38.34	41.29
25W15	31.2	-7.2	-18.7%	+11.9	16.73	19.51	22.3	25.09	27.88	30.66	33.45	36.24	39.03
25W14	38.4	+4.1	+12%	+41.1	16.33	19.05	21.77	24.49	27.22	29.94	32.66	35.38	38.1
25W13	34.3	-1.85	-5.12%	+31.7	15.62	18.22	20.83	23.43	26.03	28.64	31.24	33.84	36.45
25W12	36.15	+8.6	+31.2%	+43.8	15.09	17.6	20.12	22.63	25.15	27.66	30.18	32.69	35.2
25W11	27.55	-1.95	-6.61%	+14.2	14.47	16.89	19.3	21.71	24.12	26.54	28.95	31.36	33.77
25W10	29.5	-0.65	-2.16%	+23.8	14.3	16.68	19.06	21.45	23.83	26.21	28.6	30.98	33.36
25W09	30.15	+2	+7.1%	+29.1	14.01	16.34	18.68	21.02	23.35	25.68	28.02	30.36	32.69
25W08	28.15	+6.05	+27.4%	+23.1	13.72	16	18.29	20.58	22.86	25.15	27.43	29.72	32.01
25W07	22.1	+0.2	+0.91%	-2	13.53	15.79	18.04	20.3	22.55	24.81	27.06	29.32	31.57
25W06	21.9	+1.15	+5.54%	-3.31	13.59	15.86	18.12	20.39	22.65	24.92	27.18	29.45	31.71
25W04	20.75	-0.2	-0.95%	-8.96	13.68	15.95	18.23	20.51	22.79	25.07	27.35	29.63	31.91
25W03	20.95	-0.35	-1.64%	-8.97	13.81	16.11	18.41	20.71	23.02	25.32	27.62	29.92	32.22
25W02	21.3	-1.3	-5.75%	-8.11	13.91	16.23	18.54	20.86	23.18	25.5	27.82	30.14	32.45
25W01	22.6	-0.45	-1.95%	-2.96	13.97	16.3	18.63	20.96	23.29	25.62	27.95	30.28	32.6
24W52	23.05	+0.3	+1.32%	-1.3	14.01	16.35	18.68	21.02	23.35	25.69	28.02	30.36	32.7
交易週別	收盤價	漲跌價	漲跌幅	目前乖離 (%)	季均線乖離率換算價格
交易週別	收盤價	漲跌價	漲跌幅	目前乖離 (%)	-40%	-30%	-20%	-10%	均線	10%	20%	30%	40%
24W51	22.75	-0.1	-0.44%	-2.76	14.04	16.38	18.72	21.06	23.4	25.74	28.08	30.42	32.75
24W50	22.85	-0.9	-3.79%	-2.62	14.08	16.43	18.77	21.12	23.47	25.81	28.16	30.5	32.85
24W49	23.75	+0.5	+2.15%	+1.1	14.1	16.44	18.79	21.14	23.49	25.84	28.19	30.54	32.89
24W48	23.25	-0.55	-2.31%	-0.93	14.08	16.43	18.78	21.12	23.47	25.82	28.16	30.51	32.86
24W47	23.8	-0.3	-1.24%	+0.86	14.16	16.52	18.88	21.24	23.6	25.96	28.32	30.67	33.03
24W46	24.1	+0.7	+2.99%	+1.8	14.2	16.57	18.94	21.31	23.67	26.04	28.41	30.77	33.14
24W45	23.4	-0.35	-1.47%	-1.27	14.22	16.59	18.96	21.33	23.7	26.07	28.44	30.81	33.18
24W44	23.75	+0.1	+0.42%	+0.15	14.23	16.6	18.97	21.34	23.72	26.09	28.46	30.83	33.2
24W43	23.65	+0.55	+2.38%	-1.19	14.36	16.75	19.15	21.54	23.93	26.33	28.72	31.12	33.51
24W42	23.1	+0.4	+1.76%	-4.67	14.54	16.96	19.38	21.81	24.23	26.65	29.08	31.5	33.92
24W41	22.7	-0.75	-3.2%	-7.78	14.77	17.23	19.69	22.15	24.62	27.08	29.54	32	34.46
24W40	23.45	-0.15	-0.64%	-7.03	15.13	17.66	20.18	22.7	25.22	27.75	30.27	32.79	35.31
24W39	23.6	-0.05	-0.21%	-8.53	15.48	18.06	20.64	23.22	25.8	28.38	30.96	33.54	36.12
24W38	23.65	+0.45	+1.94%	-10.6	15.87	18.51	21.15	23.8	26.44	29.09	31.73	34.38	37.02
24W37	23.2	-0.25	-1.07%	-13.3	16.05	18.73	21.41	24.08	26.76	29.43	32.11	34.79	37.46
24W36	23.45	-1.45	-5.82%	-13.5	16.26	18.98	21.69	24.4	27.11	29.82	32.53	35.24	37.95
24W35	24.9	+0.1	+0.4%	-9.56	16.52	19.27	22.02	24.78	27.53	30.28	33.04	35.79	38.54
24W34	24.8	+0.35	+1.43%	-11.2	16.77	19.56	22.35	25.15	27.94	30.74	33.53	36.33	39.12
交易週別	收盤價	漲跌價	漲跌幅	目前乖離 (%)	季均線乖離率換算價格
交易週別	收盤價	漲跌價	漲跌幅	目前乖離 (%)	-40%	-30%	-20%	-10%	均線	10%	20%	30%	40%
24W33	24.45	+0.85	+3.6%	-13.6	16.97	19.8	22.63	25.46	28.29	31.12	33.95	36.78	39.6
24W32	23.6	-3	-11.3%	-17.7	17.21	20.08	22.94	25.81	28.68	31.55	34.42	37.29	40.15
24W31	26.6	-0.9	-3.27%	-9.39	17.61	20.55	23.49	26.42	29.36	32.29	35.23	38.17	41.1
24W30	27.5	-0.6	-2.14%
24W29	28.1	-2.5	-8.17%
24W28	30.6	-0.35	-1.13%
24W27	30.95	-1	-3.13%
24W26	31.95	+4.2	+15.1%
24W25	27.75	0	0%
24W24	27.75	-1.2	-4.15%
24W23	28.95	-1.3	-4.3%
24W22	30.25	+0.95	+3.24%
24W21	29.3	-0.25	-0.85%
24W20	29.55	-2.85	-8.8%
24W19	32.4	+8.4	+35%

4949 有成精密 / 乖離率河流圖(周)

4949 有成精密

新聞及公告

4949 有成精密 均線乖離率河流圖

4949 有成精密 均線乖離率河流圖(周線圖)

4949 有成精密均線乖離率河流圖

4949 有成精密均線乖離率河流圖(周線圖)