精誠
| 股票代號 : 6214 |
股別 : 上市股 |
| 股本 : 27.23億 |
IPO日期 : 2010-12-30 |
| 股票類別 : 資訊服務業 |
概念股 : 系統集成 | 電子支付 | 雲計算 | 3D感測 | AI人工智慧 | NFC近場通訊 | 工業4.0 | 第三方支付 |
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 |
121.2元 |
121.6元 |
116.1元 |
127.9元 |
| 漲跌幅均值 |
0.04% |
0.52% |
0.41% |
-0.28% |
| 成交量均值 |
977張 |
1,294張 |
1,560張 |
2,146張 |
| 投信買賣量 |
-8張 |
-10張 |
-348張 |
-2,122張 |
| 外資買賣量 |
462張 |
677張 |
2,953張 |
1,958張 |
| 自營買賣量 |
-14張 |
-18張 |
-42張 |
-59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 |
7.66元 |
389.51億 |
21.18% |
5.22% |
114M3 |
35.19億 |
13.12% |
-9.78% |
| 113Q3 |
6.29元 |
282.98億 |
21.24% |
5.8% |
114M2 |
31.11億 |
-2.96% |
18.53% |
| 113Q2 |
4.5元 |
190.95億 |
21.55% |
6.12% |
114M1 |
32.06億 |
-13.06% |
-12.47% |
| 113Q1 |
2.63元 |
101.87億 |
19.93% |
6.73% |
113M12 |
36.87億 |
-9.93% |
-18.44% |
| 112Q4 |
6.02元 |
351.84億 |
22.48% |
4.49% |
113M11 |
40.94億 |
42.2% |
35.12% |
| 112Q3 |
4.91元 |
248.6億 |
23.04% |
5.16% |
113M10 |
28.79億 |
-15.05% |
3.8% |
| 112Q2 |
3.56元 |
165.6億 |
23.21% |
5.62% |
113M9 |
33.89億 |
27.74% |
19.37% |
| 112Q1 |
1.84元 |
82.29億 |
22.86% |
5.91% |
113M8 |
26.53億 |
-16.05% |
5.16% |
| 111Q4 |
4.4元 |
331.29億 |
22.15% |
3.41% |
113M7 |
31.61億 |
0.43% |
7.6% |
| 111Q3 |
3.16元 |
239.58億 |
22.09% |
3.38% |
113M6 |
31.47億 |
-1.33% |
4.85% |
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 |
| 2025-05-07 |
121 |
-2.5 |
-2.02% |
612 |
123.5 |
123.5 |
121 |
-3 |
-101 |
-9 |
| 2025-05-06 |
123.5 |
4.5 |
3.78% |
1,451 |
119.5 |
124 |
119 |
-2 |
474 |
-3 |
| 2025-05-05 |
119 |
-2 |
-1.65% |
868 |
121 |
121.5 |
117.5 |
-3 |
89 |
-2 |
| 2025-05-02 |
121 |
1 |
0.83% |
820 |
121.5 |
122 |
120 |
0 |
119 |
0 |
| 2025-04-30 |
120 |
-6 |
-4.76% |
1,777 |
126 |
126 |
120 |
-2 |
-92 |
-4 |
| 2025-04-29 |
126 |
4 |
3.28% |
1,811 |
123 |
127.5 |
122 |
0 |
-169 |
0 |
| 2025-04-28 |
122 |
2 |
1.67% |
946 |
120.5 |
123 |
120 |
1 |
237 |
0 |
| 2025-04-25 |
120 |
3.5 |
3% |
2,069 |
119 |
123 |
119 |
-1 |
120 |
0 |
| 2025-04-24 |
116.5 |
1.5 |
1.3% |
1,745 |
116 |
119.5 |
115.5 |
1 |
224 |
-1 |
| 2025-04-23 |
115 |
3 |
2.68% |
1,779 |
114.5 |
118.5 |
114.5 |
0 |
-271 |
-2 |
| 2025-04-22 |
112 |
-2 |
-1.75% |
746 |
113 |
114 |
111.5 |
0 |
146 |
-9 |
| 2025-04-21 |
114 |
-3.5 |
-2.98% |
715 |
117.5 |
117.5 |
114 |
0 |
-118 |
-1 |
| 2025-04-18 |
117.5 |
1 |
0.86% |
574 |
116.5 |
119 |
115.5 |
0 |
28 |
0 |
| 2025-04-17 |
116.5 |
-1 |
-0.85% |
818 |
116 |
117.5 |
115 |
-1 |
-8 |
0 |
| 2025-04-16 |
117.5 |
0 |
0% |
2,256 |
116 |
120 |
114.5 |
-2 |
190 |
-4 |
| 2025-04-15 |
117.5 |
5.5 |
4.91% |
1,933 |
113 |
120.5 |
113 |
-4 |
131 |
-5 |
| 2025-04-14 |
112 |
1.5 |
1.36% |
1,689 |
112.5 |
115.5 |
112 |
32 |
119 |
1 |
| 2025-04-11 |
110.5 |
1 |
0.91% |
1,898 |
109 |
111 |
105 |
46 |
-201 |
0 |
| 2025-04-10 |
109.5 |
9.8 |
9.83% |
732 |
109 |
109.5 |
109 |
0 |
227 |
0 |
| 2025-04-09 |
99.7 |
-6.8 |
-6.38% |
3,800 |
106 |
107.5 |
98.5 |
-8 |
475 |
-8 |
| 2025-04-08 |
106.5 |
-6 |
-5.33% |
3,722 |
102.5 |
109 |
102.5 |
-402 |
1,334 |
5 |
| 2025-04-07 |
112.5 |
-12.5 |
-10% |
283 |
112.5 |
112.5 |
112.5 |
0 |
54 |
0 |
| 2025-04-02 |
125 |
0.5 |
0.4% |
1,830 |
124 |
125 |
121 |
-430 |
651 |
-1 |
| 2025-04-01 |
124.5 |
-2 |
-1.58% |
2,667 |
126.5 |
127 |
122.5 |
-449 |
-537 |
-6 |
| 2025-03-31 |
126.5 |
-6.5 |
-4.89% |
1,790 |
129 |
130 |
126 |
0 |
-166 |
-3 |
| 2025-03-28 |
133 |
-4 |
-2.92% |
1,488 |
137 |
137 |
131.5 |
-1 |
3 |
-9 |
| 2025-03-27 |
137 |
-1.5 |
-1.08% |
481 |
137.5 |
137.5 |
136 |
0 |
72 |
-1 |
| 2025-03-26 |
138.5 |
0.5 |
0.36% |
1,068 |
138.5 |
140 |
137 |
0 |
176 |
3 |
| 2025-03-25 |
138 |
1.5 |
1.1% |
984 |
137.5 |
139 |
136.5 |
0 |
129 |
0 |
| 2025-03-24 |
136.5 |
-1.5 |
-1.09% |
1,154 |
138.5 |
139.5 |
135.5 |
-5 |
155 |
0 |
| 2025-03-21 |
138 |
-0.5 |
-0.36% |
4,390 |
139.5 |
143 |
138 |
-9 |
227 |
0 |
| 2025-03-20 |
138.5 |
3 |
2.21% |
2,239 |
136 |
139.5 |
135.5 |
-3 |
817 |
13 |
| 2025-03-19 |
135.5 |
0.5 |
0.37% |
760 |
136.5 |
136.5 |
134.5 |
-1 |
126 |
2 |
| 2025-03-18 |
135 |
1 |
0.75% |
555 |
135.5 |
136 |
134.5 |
0 |
358 |
3 |
| 2025-03-17 |
134 |
0.5 |
0.37% |
926 |
133.5 |
135 |
133 |
-5 |
262 |
1 |
| 2025-03-14 |
133.5 |
1 |
0.75% |
756 |
133 |
133.5 |
132 |
0 |
117 |
2 |
| 2025-03-13 |
132.5 |
1.5 |
1.15% |
1,698 |
132 |
134.5 |
132 |
-3 |
707 |
0 |
| 2025-03-12 |
131 |
1 |
0.77% |
1,495 |
130.5 |
133 |
130.5 |
-113 |
205 |
-4 |
| 2025-03-11 |
130 |
-3 |
-2.26% |
2,023 |
130 |
130.5 |
128 |
-99 |
-26 |
-14 |
| 2025-03-10 |
133 |
-3.5 |
-2.56% |
1,573 |
136 |
136.5 |
133 |
-207 |
-177 |
-6 |
| 2025-03-07 |
136.5 |
1 |
0.74% |
2,796 |
135 |
138 |
134.5 |
-57 |
-149 |
-1 |
| 2025-03-06 |
135.5 |
-0.5 |
-0.37% |
970 |
136 |
137.5 |
135.5 |
-58 |
-167 |
3 |
| 2025-03-05 |
136 |
1 |
0.74% |
1,185 |
135 |
136.5 |
133.5 |
-140 |
72 |
-1 |
| 2025-03-04 |
135 |
1 |
0.75% |
1,631 |
132.5 |
136 |
130.5 |
-231 |
86 |
-2 |
| 2025-03-03 |
134 |
-3 |
-2.19% |
1,691 |
136 |
137 |
134 |
0 |
-324 |
1 |
| 2025-02-27 |
137 |
-1.5 |
|
4,589 |
140.5 |
142 |
137 |
0 |
-1,287 |
1 |
| 2025-02-26 |
138.5 |
2 |
|
1,547 |
136.5 |
139 |
136.5 |
74 |
-112 |
-1 |
| 2025-02-25 |
136.5 |
-3 |
|
2,045 |
138.5 |
139 |
136.5 |
-6 |
-367 |
-2 |
| 2025-02-24 |
139.5 |
-1.5 |
|
3,011 |
140.5 |
140.5 |
138.5 |
-8 |
6 |
1 |
| 2025-02-21 |
141 |
0 |
|
5,697 |
140.5 |
145.5 |
140 |
1 |
672 |
-2 |
| 2025-02-20 |
141 |
-2.5 |
|
3,120 |
144 |
144.5 |
141 |
-6 |
-148 |
2 |
| 2025-02-19 |
143.5 |
-1 |
|
6,518 |
144.5 |
145.5 |
141.5 |
-14 |
-696 |
0 |
| 2025-02-18 |
144.5 |
0.5 |
|
12,087 |
144.5 |
147.5 |
142 |
7 |
-784 |
3 |
| 2025-02-17 |
144 |
-0.5 |
|
3,637 |
144.5 |
145 |
142.5 |
-7 |
147 |
1 |
| 2025-02-14 |
144.5 |
0 |
|
6,580 |
147.5 |
148.5 |
142.5 |
-4 |
-1,097 |
0 |