陽明
| 股票代號 : 2609 |
股別 : 上市股 |
| 股本 : 349.21億 |
IPO日期 : 1992-04-20 |
| 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 |
70.7元 |
70.9元 |
71元 |
72.1元 |
| 漲跌幅均值 |
0.16% |
-0.58% |
-0.38% |
0.2% |
| 成交量均值 |
22,795張 |
31,840張 |
37,435張 |
29,629張 |
| 投信買賣量 |
-3,003張 |
-1,901張 |
5,692張 |
15,329張 |
| 外資買賣量 |
-3,574張 |
-4,017張 |
-6,655張 |
140,687張 |
| 自營買賣量 |
20張 |
-698張 |
-1,420張 |
-2,705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 |
18.38元 |
2227.06億 |
34.86% |
28.95% |
114M3 |
132.29億 |
-9.97% |
-14.91% |
| 113Q3 |
14.79元 |
1692.29億 |
36.24% |
30.64% |
114M2 |
146.94億 |
-16.47% |
3.07% |
| 113Q2 |
6.66元 |
963.91億 |
27.72% |
24.3% |
114M1 |
175.93億 |
2% |
25.69% |
| 113Q1 |
2.69元 |
438.01億 |
23.06% |
21.58% |
113M12 |
172.49億 |
-1.31% |
62.02% |
| 112Q4 |
1.37元 |
1406.24億 |
4.44% |
3.61% |
113M11 |
174.78億 |
-7.98% |
60.07% |
| 112Q3 |
1.74元 |
1079.01億 |
7.02% |
5.87% |
113M10 |
189.93億 |
-12.15% |
68.06% |
| 112Q2 |
0.94元 |
720億 |
9.68% |
4.79% |
113M9 |
216.2億 |
-16.07% |
77.1% |
| 112Q1 |
0.97元 |
369.53億 |
9.25% |
9.37% |
113M8 |
257.6億 |
1.19% |
110.51% |
| 111Q4 |
51.71元 |
3759億 |
61.23% |
48.16% |
113M7 |
254.58億 |
22.87% |
122.23% |
| 111Q3 |
47.5元 |
3159.64億 |
65.84% |
52.6% |
113M6 |
207.2億 |
22.42% |
66.76% |
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 |
69.8 |
-1.1 |
-1.55% |
25,298 |
71.9 |
72 |
69.6 |
-1,427 |
-8,462 |
26 |
| 2025-04-24 |
70.9 |
-0.5 |
-0.7% |
17,899 |
71.2 |
71.9 |
70.9 |
-828 |
-403 |
-26 |
| 2025-04-23 |
71.4 |
1.9 |
2.73% |
25,189 |
70.9 |
71.5 |
70.3 |
-748 |
5,291 |
20 |
| 2025-04-22 |
69.5 |
-0.4 |
-0.57% |
26,193 |
69.3 |
70.3 |
69 |
-144 |
-608 |
22 |
| 2025-04-21 |
69.9 |
-2.2 |
-3.05% |
30,989 |
69 |
71.4 |
68.6 |
194 |
3,517 |
-221 |
| 2025-04-18 |
72.1 |
1.1 |
1.55% |
60,195 |
71.3 |
74.4 |
71.2 |
732 |
-2,801 |
-17 |
| 2025-04-17 |
71 |
-1.5 |
-2.07% |
37,306 |
71.5 |
71.8 |
69.9 |
296 |
-2,922 |
-313 |
| 2025-04-16 |
72.5 |
-0.7 |
-0.96% |
31,652 |
72.7 |
73.5 |
71.5 |
24 |
2,371 |
-189 |
| 2025-04-15 |
73.2 |
-0.4 |
-0.54% |
78,984 |
74.3 |
75.4 |
73.2 |
-60 |
-9,355 |
-557 |
| 2025-04-14 |
73.6 |
5.2 |
7.6% |
126,312 |
73 |
75.2 |
71 |
605 |
5,427 |
-7 |
| 2025-04-11 |
68.4 |
6.2 |
9.97% |
68,828 |
62 |
68.4 |
60.5 |
464 |
10,566 |
-98 |
| 2025-04-10 |
62.2 |
5.6 |
9.89% |
11,086 |
62.2 |
62.2 |
62.2 |
0 |
-3,390 |
-5 |
| 2025-04-09 |
56.6 |
-6.2 |
-9.87% |
53,614 |
59.9 |
61.9 |
56.6 |
-142 |
-7,022 |
81 |
| 2025-04-08 |
62.8 |
-6.9 |
-9.9% |
65,915 |
63.5 |
64.3 |
62.8 |
-771 |
-16,515 |
63 |
| 2025-04-07 |
69.7 |
-7.7 |
-9.95% |
4,820 |
69.7 |
69.7 |
69.7 |
0 |
1,441 |
-10 |
| 2025-04-02 |
77.4 |
0.4 |
0.52% |
15,474 |
77 |
77.4 |
76.4 |
779 |
3,282 |
-63 |
| 2025-04-01 |
77 |
2.6 |
3.49% |
23,750 |
74.9 |
77.4 |
74.7 |
1,247 |
5,365 |
79 |
| 2025-03-31 |
74.4 |
-0.8 |
-1.06% |
27,118 |
74 |
75 |
73 |
1,812 |
5,832 |
-139 |
| 2025-03-28 |
75.2 |
-1.4 |
-1.83% |
19,004 |
76.8 |
76.8 |
75 |
107 |
867 |
116 |
| 2025-03-27 |
76.6 |
-0.8 |
-1.03% |
20,059 |
77.4 |
77.9 |
76.1 |
1,668 |
2,710 |
-233 |
| 2025-03-26 |
77.4 |
-0.5 |
-0.64% |
16,442 |
78.1 |
78.2 |
77.1 |
1,884 |
-1,846 |
51 |
| 2025-03-25 |
77.9 |
0.7 |
0.91% |
20,213 |
77.8 |
78.1 |
77.4 |
2,081 |
6,435 |
-59 |
| 2025-03-24 |
77.2 |
0.4 |
0.52% |
20,226 |
77.2 |
77.8 |
76.9 |
3,619 |
5,795 |
176 |
| 2025-03-21 |
76.8 |
-1.2 |
-1.54% |
24,250 |
78.3 |
78.4 |
76.7 |
1,857 |
-7,188 |
-322 |
| 2025-03-20 |
78 |
0.9 |
1.17% |
25,603 |
77.7 |
78.1 |
77.4 |
1,153 |
13,244 |
260 |
| 2025-03-19 |
77.1 |
-0.3 |
-0.39% |
27,636 |
77.4 |
77.8 |
76.8 |
741 |
9,214 |
36 |
| 2025-03-18 |
77.4 |
1.5 |
1.98% |
47,721 |
76.3 |
78 |
75.5 |
360 |
19,459 |
-206 |
| 2025-03-17 |
75.9 |
1.7 |
2.29% |
45,952 |
74.8 |
76.2 |
74 |
1,002 |
22,818 |
2 |
| 2025-03-14 |
74.2 |
-0.2 |
-0.27% |
48,203 |
74 |
75.8 |
74 |
744 |
7,790 |
459 |
| 2025-03-13 |
74.4 |
1.5 |
2.06% |
60,214 |
75.4 |
76 |
74.2 |
1,172 |
-3,784 |
-330 |
| 2025-03-12 |
72.9 |
-0.8 |
-1.09% |
24,871 |
73.3 |
74.6 |
72.2 |
195 |
-2,319 |
-23 |
| 2025-03-11 |
73.7 |
-0.3 |
-0.41% |
28,420 |
72.9 |
74.1 |
72.1 |
170 |
-1,567 |
-113 |
| 2025-03-10 |
74 |
-0.8 |
-1.07% |
19,008 |
75.3 |
75.3 |
73.8 |
39 |
-3,314 |
-490 |
| 2025-03-07 |
74.8 |
1.2 |
1.63% |
32,683 |
73.9 |
75.5 |
73.7 |
4 |
9,527 |
302 |
| 2025-03-06 |
73.6 |
0.4 |
0.55% |
16,522 |
73.2 |
74.4 |
73.1 |
-15 |
2,116 |
183 |
| 2025-03-05 |
73.2 |
0.6 |
0.83% |
14,380 |
73.1 |
73.4 |
72.2 |
-2,273 |
4,204 |
42 |
| 2025-03-04 |
72.6 |
0 |
0% |
14,602 |
72 |
72.8 |
71.3 |
116 |
-106 |
-69 |
| 2025-03-03 |
72.6 |
-0.3 |
-0.41% |
15,893 |
71.3 |
73 |
71.2 |
242 |
4,204 |
5 |
| 2025-02-27 |
72.9 |
-1.2 |
|
26,680 |
74.3 |
74.7 |
72.3 |
-20 |
-2,808 |
-226 |
| 2025-02-26 |
74.1 |
1.1 |
|
34,667 |
74.4 |
75 |
73.6 |
-36 |
7,364 |
269 |
| 2025-02-25 |
73 |
0.6 |
|
26,793 |
73.2 |
73.5 |
72.6 |
54 |
8,687 |
-372 |
| 2025-02-24 |
72.4 |
1 |
|
25,621 |
70.7 |
72.7 |
70.5 |
-28 |
10,280 |
374 |
| 2025-02-21 |
71.4 |
-0.2 |
|
12,700 |
71.8 |
72.1 |
71.4 |
14 |
488 |
-22 |
| 2025-02-20 |
71.6 |
-0.1 |
|
18,398 |
71.7 |
72.8 |
71.4 |
-15 |
2,783 |
129 |
| 2025-02-19 |
71.7 |
0.2 |
|
11,531 |
71.8 |
71.8 |
70.9 |
17 |
2,813 |
-470 |
| 2025-02-18 |
71.5 |
0.3 |
|
15,448 |
71.3 |
71.6 |
70.8 |
-785 |
3,906 |
-291 |
| 2025-02-17 |
71.2 |
0.9 |
|
17,721 |
70.3 |
71.5 |
69.8 |
1,119 |
5,069 |
-1 |
| 2025-02-14 |
70.3 |
0.2 |
|
19,427 |
70.1 |
70.5 |
69.2 |
94 |
2,232 |
-430 |
| 2025-02-13 |
70.1 |
1.7 |
|
26,339 |
68.3 |
70.2 |
67.5 |
-678 |
9,625 |
201 |
| 2025-02-12 |
68.4 |
0.6 |
|
24,475 |
68.8 |
69.6 |
68.3 |
-533 |
4,980 |
110 |
| 2025-02-11 |
67.8 |
0 |
|
18,766 |
68.2 |
68.9 |
67.6 |
-990 |
-645 |
-419 |
| 2025-02-10 |
67.8 |
0.4 |
|
17,875 |
67.4 |
68 |
67.1 |
-1,133 |
409 |
234 |
| 2025-02-07 |
67.4 |
0.4 |
|
13,049 |
67.7 |
68 |
67 |
0 |
-482 |
-50 |
| 2025-02-06 |
67 |
-0.7 |
|
14,215 |
67.5 |
67.5 |
66.7 |
41 |
-3,755 |
-241 |
| 2025-02-05 |
67.7 |
3.2 |
|
33,344 |
65.4 |
67.7 |
65.4 |
1,309 |
9,868 |
67 |