長榮
| 股票代號 : 2603 |
股別 : 上市股 |
| 股本 : 216.5億 |
IPO日期 : 1987-09-21 |
| 股票類別 : 航運業 |
概念股 : 貨櫃航運 | 權值股 |
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 |
238.7元 |
241元 |
248元 |
224.8元 |
| 漲跌幅均值 |
0.58% |
-0.44% |
0.14% |
0.14% |
| 成交量均值 |
24,878張 |
28,409張 |
30,332張 |
23,018張 |
| 投信買賣量 |
-18,889張 |
-41,763張 |
-34,666張 |
509張 |
| 外資買賣量 |
3,703張 |
-16,900張 |
21,532張 |
4,447張 |
| 自營買賣量 |
2,152張 |
3,410張 |
8,722張 |
11,826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 |
| 114Q1 |
12.64元 |
1099.71億 |
30.28% |
25.31% |
114M5 |
263.72億 |
-12.11% |
-18% |
| 113Q4 |
64.87元 |
4635.68億 |
37.99% |
31.06% |
114M4 |
300.05億 |
-10.48% |
-5.69% |
| 113Q3 |
50.68元 |
3477.56億 |
38.88% |
32.23% |
114M3 |
335.17億 |
-2.09% |
11.29% |
| 113Q2 |
21.86元 |
1949.67億 |
28.13% |
25.02% |
114M2 |
342.33億 |
-18.97% |
13.47% |
| 113Q1 |
8.14元 |
886.39億 |
21.38% |
20.56% |
114M1 |
422.48億 |
10.78% |
49.01% |
| 112Q4 |
16.7元 |
2767.15億 |
18.04% |
14.45% |
113M12 |
381.37億 |
5.66% |
61.41% |
| 112Q3 |
15.14元 |
2070.24億 |
19.81% |
17.32% |
113M11 |
360.93億 |
-13.08% |
59% |
| 112Q2 |
4.79元 |
1342.11億 |
21.32% |
9.53% |
113M10 |
415.26億 |
-6.97% |
77.73% |
| 112Q1 |
2.38元 |
668.27億 |
22.16% |
9.48% |
113M9 |
446.37億 |
-16.97% |
82.41% |
| 111Q4 |
87.07元 |
6272.84億 |
63.52% |
55.19% |
113M8 |
537.59億 |
-1.17% |
115.74% |
| 111Q3 |
68.88元 |
5162.57億 |
68.36% |
60.95% |
113M7 |
543.97億 |
28.65% |
132.23% |
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 |
| 2025-06-12 |
238 |
-3.5 |
-1.45% |
22,364 |
242.5 |
242.5 |
237.5 |
-7,282 |
-1,524 |
966 |
| 2025-06-11 |
241.5 |
5 |
2.11% |
28,369 |
237 |
241.5 |
236.5 |
-6,101 |
2,700 |
348 |
| 2025-06-10 |
236.5 |
2.5 |
1.07% |
23,901 |
234.5 |
236.5 |
234 |
-5,506 |
2,527 |
838 |
| 2025-06-09 |
234 |
-2 |
-0.85% |
31,268 |
235 |
238.5 |
231 |
-7,227 |
2,350 |
868 |
| 2025-06-06 |
236 |
-2 |
-0.84% |
30,707 |
239.5 |
242 |
235 |
-8,097 |
-851 |
33 |
| 2025-06-05 |
238 |
-13.5 |
-5.37% |
50,327 |
250 |
250.5 |
238 |
-6,971 |
-17,246 |
117 |
| 2025-06-04 |
251.5 |
-1 |
-0.4% |
25,870 |
254 |
256 |
249 |
-3,816 |
-4,937 |
246 |
| 2025-06-03 |
252.5 |
5.5 |
2.23% |
14,469 |
247 |
252.5 |
246 |
3,237 |
81 |
-6 |
| 2025-06-02 |
247 |
2.5 |
1.02% |
14,575 |
246.5 |
247 |
243 |
1,468 |
-1,398 |
-318 |
| 2025-05-29 |
244.5 |
-4.5 |
-1.81% |
22,757 |
247.5 |
249 |
243 |
-761 |
-203 |
65 |
| 2025-05-28 |
249 |
-4 |
-1.58% |
18,163 |
255 |
255 |
247 |
-13 |
-724 |
-513 |
| 2025-05-27 |
253 |
0 |
0% |
15,762 |
254 |
255.5 |
248.5 |
556 |
2,154 |
-413 |
| 2025-05-26 |
253 |
-3 |
-1.17% |
11,250 |
255.5 |
258 |
253 |
289 |
1,243 |
-138 |
| 2025-05-23 |
256 |
-4 |
-1.54% |
27,921 |
261 |
265 |
254 |
628 |
-1 |
-142 |
| 2025-05-22 |
260 |
3.5 |
1.36% |
29,888 |
254.5 |
262.5 |
252 |
1,210 |
5,704 |
-401 |
| 2025-05-21 |
256.5 |
-1 |
-0.39% |
20,529 |
256.5 |
258.5 |
254 |
-970 |
-2,238 |
1,787 |
| 2025-05-20 |
257.5 |
3 |
1.18% |
24,833 |
255 |
258 |
252 |
249 |
389 |
1,407 |
| 2025-05-19 |
254.5 |
-6 |
-2.3% |
37,909 |
260 |
263 |
254 |
1,617 |
-4,825 |
196 |
| 2025-05-16 |
260.5 |
15 |
6.11% |
79,214 |
247 |
265 |
245.5 |
1,002 |
18,548 |
1,032 |
| 2025-05-15 |
245.5 |
3 |
1.24% |
47,743 |
246 |
252 |
242.5 |
1,168 |
-1,313 |
485 |
| 2025-05-14 |
242.5 |
10 |
4.3% |
59,161 |
234.5 |
245 |
232.5 |
654 |
21,096 |
2,265 |
| 2025-05-13 |
232.5 |
15 |
6.9% |
55,211 |
237 |
238 |
228 |
1,482 |
15,860 |
2,194 |
| 2025-05-12 |
217.5 |
6.5 |
3.08% |
14,920 |
214.5 |
217.5 |
214 |
2,510 |
3,035 |
569 |
| 2025-05-09 |
211 |
4 |
1.93% |
10,238 |
209 |
211 |
209 |
-29 |
4,339 |
-41 |
| 2025-05-08 |
207 |
1 |
0.49% |
5,418 |
205.5 |
208 |
205.5 |
-69 |
825 |
15 |
| 2025-05-07 |
206 |
-3 |
-1.44% |
8,699 |
207.5 |
208 |
205.5 |
-14 |
-3,093 |
120 |
| 2025-05-06 |
209 |
2.5 |
1.21% |
8,399 |
206.5 |
209.5 |
205.5 |
454 |
1,287 |
-23 |
| 2025-05-05 |
206.5 |
-3.5 |
-1.67% |
11,530 |
210 |
210 |
206 |
-744 |
-1,248 |
-38 |
| 2025-05-02 |
210 |
3.5 |
1.69% |
13,439 |
208 |
213.5 |
206.5 |
-53 |
4,479 |
65 |
| 2025-04-30 |
206.5 |
-1 |
-0.48% |
7,851 |
206.5 |
207 |
204.5 |
-229 |
-2,045 |
461 |
| 2025-04-29 |
207.5 |
2.5 |
1.22% |
8,129 |
206 |
208.5 |
204 |
124 |
855 |
603 |
| 2025-04-28 |
205 |
0.5 |
0.24% |
6,800 |
206.5 |
207 |
204.5 |
-99 |
-279 |
499 |
| 2025-04-25 |
204.5 |
-0.5 |
-0.24% |
9,829 |
208.5 |
209 |
203 |
-763 |
-2,117 |
28 |
| 2025-04-24 |
205 |
-0.5 |
-0.24% |
7,772 |
207.5 |
208.5 |
205 |
426 |
-470 |
8 |
| 2025-04-23 |
205.5 |
5.5 |
2.75% |
12,710 |
204 |
209 |
203 |
839 |
388 |
21 |
| 2025-04-22 |
200 |
-1.5 |
-0.74% |
13,555 |
198.5 |
201.5 |
197.5 |
2,166 |
-714 |
9 |
| 2025-04-21 |
201.5 |
-6 |
-2.89% |
21,227 |
200 |
204 |
198 |
1,874 |
-1,830 |
-86 |
| 2025-04-18 |
207.5 |
0.5 |
0.24% |
17,888 |
208.5 |
214 |
207 |
497 |
-2,538 |
6 |
| 2025-04-17 |
207 |
-6 |
-2.82% |
14,585 |
211.5 |
212 |
206.5 |
-657 |
-2,713 |
-1 |
| 2025-04-16 |
213 |
-1 |
-0.47% |
13,628 |
211.5 |
213.5 |
208.5 |
1,381 |
-2,016 |
-13 |
| 2025-04-15 |
214 |
4 |
1.9% |
24,051 |
213.5 |
216.5 |
211 |
576 |
-2,556 |
-82 |
| 2025-04-14 |
210 |
3.5 |
1.69% |
74,573 |
215 |
224.5 |
208 |
2,336 |
-7,128 |
-210 |
| 2025-04-11 |
206.5 |
18.5 |
9.84% |
68,459 |
184 |
206.5 |
179.5 |
2,367 |
2,881 |
-674 |
| 2025-04-10 |
188 |
17 |
9.94% |
6,127 |
188 |
188 |
188 |
0 |
-1,027 |
16 |
| 2025-04-09 |
171 |
-19 |
-10% |
46,411 |
183.5 |
187 |
171 |
931 |
-7,051 |
446 |
| 2025-04-08 |
190 |
-14.5 |
-7.09% |
52,900 |
187 |
193.5 |
184.5 |
1,047 |
-2,711 |
-782 |
| 2025-04-07 |
204.5 |
-22.5 |
-9.91% |
3,741 |
204.5 |
204.5 |
204.5 |
0 |
282 |
-2 |
| 2025-04-02 |
227 |
0.5 |
0.22% |
7,529 |
227 |
227 |
225.5 |
522 |
333 |
37 |
| 2025-04-01 |
226.5 |
6 |
2.72% |
13,040 |
221.5 |
227 |
220.5 |
2,408 |
1,491 |
-124 |
| 2025-03-31 |
220.5 |
-3 |
-1.34% |
15,342 |
219.5 |
223 |
218.5 |
3,539 |
-2,749 |
-185 |
| 2025-03-28 |
223.5 |
-3 |
-1.32% |
15,574 |
223 |
226.5 |
222 |
3,132 |
-5,808 |
-33 |
| 2025-03-27 |
226.5 |
-3.5 |
-1.52% |
15,874 |
229 |
230.5 |
225 |
3,234 |
-5,729 |
207 |
| 2025-03-26 |
230 |
0.5 |
0.22% |
8,084 |
230 |
230.5 |
229 |
2,431 |
-556 |
139 |
| 2025-03-25 |
229.5 |
1.5 |
0.66% |
8,451 |
229 |
230 |
228 |
1,853 |
1,990 |
-150 |
| 2025-03-24 |
228 |
0.5 |
0.22% |
7,022 |
228.5 |
229.5 |
227 |
1,703 |
-752 |
105 |