上銀
| 股票代號 : 2049 |
股別 : 上市股 |
| 股本 : 35.38億 |
IPO日期 : 2009-06-26 |
| 股票類別 : 電機機械 |
概念股 : 機械零組件 | 軸承／滑軌 | 工業4.0 | 機器人 |
個股平均值
更多個股資料
| 平均日數 |
3日 |
8日 |
21日 |
55日 |
| 股價均值 |
191.8元 |
189.3元 |
211.1元 |
276.6元 |
| 漲跌幅均值 |
3.78% |
-0.26% |
-1.33% |
-0.68% |
| 成交量均值 |
6,176張 |
5,431張 |
5,743張 |
8,907張 |
| 投信買賣量 |
-299張 |
-2,221張 |
-10,710張 |
-7,274張 |
| 外資買賣量 |
1,539張 |
2,102張 |
7,204張 |
5,312張 |
| 自營買賣量 |
-47張 |
-147張 |
-223張 |
-972張 |
個股營業分析
更多營業分析資料
| 季分析 |
月分析 |
| 年 / 季 |
EPS |
營業收入 |
毛利率 |
稅後率 |
年 / 月 |
當月營收 |
比上月 |
比去年 |
| 113Q4 |
5.57元 |
243.92億 |
29.59% |
7.64% |
114M3 |
20.08億 |
4.01% |
0.33% |
| 113Q3 |
4.64元 |
180.16億 |
30.43% |
8.66% |
114M2 |
19.31億 |
1.59% |
13.28% |
| 113Q2 |
2.76元 |
116.89億 |
30.26% |
7.86% |
114M1 |
19億 |
-7.89% |
5.52% |
| 113Q1 |
1.12元 |
55.06億 |
28.86% |
6.56% |
113M12 |
20.63億 |
-3.6% |
11.79% |
| 112Q4 |
5.75元 |
246.33億 |
31.08% |
7.44% |
113M11 |
21.4億 |
-1.52% |
11.93% |
| 112Q3 |
4.81元 |
188.75億 |
32.53% |
8.09% |
113M10 |
21.73億 |
0.42% |
8.65% |
| 112Q2 |
3.03元 |
123.17億 |
32.13% |
7.98% |
113M9 |
21.64億 |
6.02% |
0.13% |
| 112Q1 |
1.26元 |
57.34億 |
30.38% |
7.02% |
113M8 |
20.41億 |
-3.76% |
-5.09% |
| 111Q4 |
12.98元 |
293.15億 |
36.55% |
14.71% |
113M7 |
21.21億 |
0.89% |
-5.56% |
| 111Q3 |
11.74元 |
237.23億 |
37.48% |
16.44% |
113M6 |
21.02億 |
2.04% |
-5.19% |
個股歷史資料
| 日期 |
股價 |
漲跌 |
漲跌幅 |
成交量 |
起始價 |
日最高 |
日最低 |
投信 |
外資 |
自營 |
| 2025-04-25 |
200 |
11 |
5.82% |
7,204 |
195.5 |
202 |
195.5 |
568 |
937 |
-42 |
| 2025-04-24 |
189 |
2.5 |
1.34% |
6,280 |
190 |
193.5 |
186.5 |
-559 |
536 |
32 |
| 2025-04-23 |
186.5 |
7.5 |
4.19% |
5,043 |
185 |
188.5 |
182 |
-308 |
66 |
-37 |
| 2025-04-22 |
179 |
-1 |
-0.56% |
4,757 |
178 |
185 |
177 |
-515 |
338 |
2 |
| 2025-04-21 |
180 |
-11 |
-5.76% |
7,139 |
191.5 |
192.5 |
178.5 |
-721 |
1,312 |
-81 |
| 2025-04-18 |
191 |
-3.5 |
-1.8% |
2,987 |
195.5 |
195.5 |
191 |
-329 |
-442 |
16 |
| 2025-04-17 |
194.5 |
0.5 |
0.26% |
3,119 |
193 |
197 |
189 |
0 |
187 |
-8 |
| 2025-04-16 |
194 |
-11.5 |
-5.6% |
6,922 |
202.5 |
202.5 |
192 |
-357 |
-832 |
-29 |
| 2025-04-15 |
205.5 |
13 |
6.75% |
8,346 |
198 |
206 |
195 |
-328 |
549 |
-20 |
| 2025-04-14 |
192.5 |
1.5 |
0.79% |
9,685 |
194 |
201.5 |
188 |
-766 |
748 |
-52 |
| 2025-04-11 |
191 |
-5.5 |
-2.8% |
11,640 |
180 |
191 |
177 |
-1,422 |
2,727 |
-44 |
| 2025-04-10 |
196.5 |
17.5 |
9.78% |
10,810 |
196.5 |
196.5 |
191 |
-1,057 |
-1,741 |
17 |
| 2025-04-09 |
179 |
-19.5 |
-9.82% |
4,887 |
179 |
183 |
179 |
-1,023 |
-143 |
-27 |
| 2025-04-08 |
198.5 |
-22 |
-9.98% |
1,946 |
198.5 |
198.5 |
198.5 |
-60 |
-111 |
8 |
| 2025-04-07 |
220.5 |
-24.5 |
-10% |
366 |
220.5 |
220.5 |
220.5 |
0 |
146 |
0 |
| 2025-04-02 |
245 |
3.5 |
1.45% |
3,509 |
245 |
248 |
241.5 |
-17 |
259 |
27 |
| 2025-04-01 |
241.5 |
0.5 |
0.21% |
6,789 |
243.5 |
244 |
238 |
-823 |
-501 |
102 |
| 2025-03-31 |
241 |
-20.5 |
-7.84% |
8,747 |
253 |
255 |
240.5 |
-2,283 |
2,820 |
-20 |
| 2025-03-28 |
261.5 |
-9.5 |
-3.51% |
4,513 |
270 |
271 |
258.5 |
-243 |
84 |
-158 |
| 2025-03-27 |
271 |
-3.5 |
-1.28% |
3,144 |
272 |
272 |
265 |
-82 |
273 |
-35 |
| 2025-03-26 |
274.5 |
1 |
0.37% |
2,779 |
277 |
278 |
272 |
-385 |
-8 |
126 |
| 2025-03-25 |
273.5 |
2.5 |
0.92% |
2,729 |
278 |
278 |
272 |
-159 |
523 |
-78 |
| 2025-03-24 |
271 |
-8 |
-2.87% |
8,811 |
281 |
285 |
269 |
-1,953 |
2,332 |
-42 |
| 2025-03-21 |
279 |
-7 |
-2.45% |
5,570 |
287 |
289 |
278.5 |
-271 |
-283 |
-18 |
| 2025-03-20 |
286 |
1.5 |
0.53% |
6,675 |
288 |
290 |
280 |
-180 |
1,362 |
93 |
| 2025-03-19 |
284.5 |
-15 |
-5.01% |
7,445 |
299 |
301 |
283 |
-180 |
277 |
-78 |
| 2025-03-18 |
299.5 |
1.5 |
0.5% |
4,537 |
300 |
303 |
297 |
-787 |
1,141 |
57 |
| 2025-03-17 |
298 |
2.5 |
0.85% |
5,978 |
305 |
305 |
298 |
48 |
84 |
-26 |
| 2025-03-14 |
295.5 |
2.5 |
0.85% |
4,453 |
296 |
298 |
289.5 |
369 |
-682 |
149 |
| 2025-03-13 |
293 |
0.5 |
0.17% |
7,038 |
298.5 |
304 |
293 |
486 |
-948 |
-23 |
| 2025-03-12 |
292.5 |
3.5 |
1.21% |
5,534 |
292.5 |
295.5 |
289 |
-153 |
154 |
-5 |
| 2025-03-11 |
289 |
-10.5 |
-3.51% |
8,802 |
289.5 |
293 |
282.5 |
-1,416 |
608 |
-218 |
| 2025-03-10 |
299.5 |
0.5 |
0.17% |
8,339 |
301 |
303.5 |
290 |
184 |
1,350 |
-58 |
| 2025-03-07 |
299 |
-8 |
-2.61% |
6,650 |
305 |
308.5 |
299 |
325 |
-10 |
-97 |
| 2025-03-06 |
307 |
1.5 |
0.49% |
11,484 |
308.5 |
318 |
306.5 |
87 |
-817 |
9 |
| 2025-03-05 |
305.5 |
4.5 |
1.5% |
8,684 |
306 |
309.5 |
300.5 |
456 |
-1,270 |
85 |
| 2025-03-04 |
301 |
-0.5 |
-0.17% |
12,612 |
300 |
306 |
297 |
40 |
-3,074 |
-130 |
| 2025-03-03 |
301.5 |
-11.5 |
-3.67% |
14,551 |
300 |
306 |
295 |
60 |
1,027 |
35 |
| 2025-02-27 |
313 |
-32.5 |
|
24,795 |
346 |
346.5 |
311.5 |
-1,560 |
-3,405 |
-159 |
| 2025-02-26 |
345.5 |
-1.5 |
|
10,623 |
349.5 |
360 |
344 |
148 |
711 |
54 |
| 2025-02-25 |
347 |
-12.5 |
|
10,244 |
357 |
361.5 |
342.5 |
451 |
508 |
-304 |
| 2025-02-24 |
359.5 |
0.5 |
|
4,097 |
353.5 |
361.5 |
352.5 |
72 |
829 |
18 |
| 2025-02-21 |
359 |
2.5 |
|
7,593 |
356.5 |
362.5 |
352 |
92 |
-77 |
-43 |
| 2025-02-20 |
356.5 |
-2 |
|
15,727 |
359 |
370.5 |
354.5 |
549 |
116 |
-134 |
| 2025-02-19 |
358.5 |
-4.5 |
|
11,000 |
368 |
371.5 |
358 |
239 |
18 |
-205 |
| 2025-02-18 |
363 |
-0.5 |
|
10,824 |
363.5 |
364.5 |
353.5 |
323 |
-500 |
161 |
| 2025-02-17 |
363.5 |
26 |
|
26,213 |
344.5 |
368 |
343.5 |
798 |
3,258 |
-54 |
| 2025-02-14 |
337.5 |
4 |
|
11,628 |
334.5 |
348 |
333.5 |
323 |
45 |
-85 |
| 2025-02-13 |
333.5 |
-4 |
|
10,670 |
338 |
347 |
332 |
209 |
-741 |
-263 |
| 2025-02-12 |
337.5 |
-7 |
|
22,076 |
346.5 |
363 |
336 |
214 |
-734 |
-211 |
| 2025-02-11 |
344.5 |
22.5 |
|
20,423 |
325 |
348.5 |
323.5 |
1,752 |
-299 |
262 |
| 2025-02-10 |
322 |
-3 |
|
4,890 |
322 |
326 |
319 |
306 |
36 |
47 |
| 2025-02-07 |
325 |
1 |
|
9,104 |
324 |
327.5 |
318.5 |
-10 |
135 |
-28 |
| 2025-02-06 |
324 |
9 |
|
17,072 |
320.5 |
326 |
311 |
256 |
858 |
197 |
| 2025-02-05 |
315 |
9 |
|
22,383 |
307 |
328 |
304 |
2,318 |
-4,424 |
343 |