光聖
| 股票代號 : 6442 |
股別 : 上市股 |
| 股本 : 7.56億 |
IPO日期 : 2015-07-14 |
| 股票類別 : 通信網路業 |
概念股 : 連接器 | 光通信 | 光有源器件 | 光無源器件 |
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 |
453元 |
454元 |
404.1元 |
411.9元 |
| 漲跌幅均值 |
0.72% |
0.61% |
1.45% |
-0.01% |
| 成交量均值 |
292張 |
1,997張 |
3,771張 |
2,951張 |
| 投信買賣量 |
0張 |
136張 |
848張 |
-617張 |
| 外資買賣量 |
172張 |
883張 |
1,267張 |
2,072張 |
| 自營買賣量 |
-14張 |
0張 |
19張 |
15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 |
4.26元 |
21.05億 |
49.42% |
15.26% |
114M4 |
10.58億 |
83.35% |
194.59% |
| 113Q4 |
14.3元 |
64.1億 |
55.62% |
16.46% |
114M3 |
5.77億 |
12.55% |
78.7% |
| 113Q3 |
8.52元 |
39.09億 |
56.57% |
15.96% |
114M2 |
5.13億 |
-49.5% |
104.39% |
| 113Q2 |
5.07元 |
22.68億 |
51.69% |
16.11% |
114M1 |
10.15億 |
-25.43% |
301.81% |
| 113Q1 |
1.72元 |
8.26億 |
49.14% |
14.39% |
113M12 |
13.61億 |
145.41% |
484.78% |
| 112Q4 |
2.53元 |
26.17億 |
35.55% |
6.42% |
113M11 |
5.55億 |
-5.62% |
255.52% |
| 112Q3 |
2.14元 |
19.97億 |
32.14% |
7.12% |
113M10 |
5.88億 |
4.67% |
154.19% |
| 112Q2 |
1.12元 |
13.31億 |
31.37% |
5.6% |
113M9 |
5.62億 |
5.3% |
178.77% |
| 112Q1 |
0.05元 |
6.32億 |
26.44% |
0.56% |
113M8 |
5.33億 |
-2.35% |
116.51% |
| 111Q4 |
4.85元 |
29.4億 |
31.81% |
10.94% |
113M7 |
5.46億 |
-7.15% |
149.58% |
| 111Q3 |
4.72元 |
23.56億 |
32.65% |
13.28% |
113M6 |
5.88億 |
18.8% |
121.04% |
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 |
| 2025-05-23 |
453 |
3 |
0.67% |
296 |
455 |
459.5 |
450 |
0 |
88 |
-3 |
| 2025-05-22 |
450 |
-6 |
-1.32% |
245 |
452 |
453.5 |
445.5 |
0 |
20 |
-10 |
| 2025-05-21 |
456 |
12.5 |
2.82% |
336 |
444 |
457.5 |
444 |
0 |
64 |
-1 |
| 2025-05-20 |
443.5 |
0 |
0% |
302 |
449 |
453 |
442.5 |
0 |
65 |
1 |
| 2025-05-19 |
443.5 |
-11.5 |
-2.53% |
516 |
459 |
459 |
439 |
0 |
139 |
-1 |
| 2025-05-16 |
455 |
-12.5 |
-2.67% |
944 |
468.5 |
468.5 |
451 |
-24 |
26 |
-1 |
| 2025-05-15 |
467.5 |
4 |
0.86% |
4,962 |
463 |
471 |
457.5 |
8 |
416 |
11 |
| 2025-05-14 |
463.5 |
30.5 |
7.04% |
8,378 |
445.5 |
471.5 |
442.5 |
152 |
65 |
4 |
| 2025-05-13 |
433 |
-2.5 |
-0.57% |
5,907 |
444 |
452 |
430.5 |
236 |
-344 |
-4 |
| 2025-05-12 |
435.5 |
9 |
2.11% |
10,519 |
435.5 |
448 |
423.5 |
357 |
-373 |
-3 |
| 2025-05-09 |
426.5 |
38.5 |
9.92% |
11,768 |
390 |
426.5 |
384.5 |
8 |
373 |
29 |
| 2025-05-08 |
388 |
28.5 |
7.93% |
8,534 |
359.5 |
388 |
358.5 |
0 |
-33 |
5 |
| 2025-05-07 |
359.5 |
14.5 |
4.2% |
4,747 |
348 |
367.5 |
335 |
0 |
401 |
-3 |
| 2025-05-06 |
345 |
7 |
2.07% |
2,158 |
338 |
349.5 |
334.5 |
-10 |
223 |
-2 |
| 2025-05-05 |
338 |
-33.5 |
-9.02% |
3,899 |
377 |
377 |
334.5 |
-25 |
-564 |
-5 |
| 2025-05-02 |
371.5 |
16.5 |
4.65% |
3,146 |
363.5 |
383 |
363 |
26 |
241 |
4 |
| 2025-04-30 |
355 |
-7 |
-1.93% |
2,218 |
363 |
365.5 |
354.5 |
169 |
-144 |
-4 |
| 2025-04-29 |
362 |
7.5 |
2.12% |
2,405 |
355 |
362 |
348 |
19 |
228 |
2 |
| 2025-04-28 |
354.5 |
5.5 |
1.58% |
2,915 |
354 |
368 |
353 |
0 |
-89 |
1 |
| 2025-04-25 |
349 |
11.5 |
3.41% |
2,940 |
353 |
355.5 |
343.5 |
0 |
482 |
0 |
| 2025-04-24 |
337.5 |
-3 |
-0.88% |
2,048 |
343.5 |
344.5 |
331.5 |
-68 |
-17 |
-1 |
| 2025-04-23 |
340.5 |
12 |
3.65% |
3,696 |
345 |
352 |
335.5 |
-69 |
-114 |
0 |
| 2025-04-22 |
328.5 |
-0.5 |
-0.15% |
6,295 |
324 |
354 |
323 |
-72 |
-287 |
1 |
| 2025-04-21 |
329 |
-15 |
-4.36% |
2,986 |
341 |
345.5 |
328.5 |
-73 |
327 |
-1 |
| 2025-04-18 |
344 |
9 |
2.69% |
3,455 |
339 |
349 |
330 |
-72 |
83 |
1 |
| 2025-04-17 |
335 |
-8 |
-2.33% |
2,402 |
342 |
345 |
330.5 |
-87 |
87 |
-2 |
| 2025-04-16 |
343 |
-10 |
-2.83% |
5,113 |
354.5 |
364.5 |
343 |
0 |
-376 |
-9 |
| 2025-04-15 |
353 |
32 |
9.97% |
2,524 |
330 |
353 |
328 |
-38 |
195 |
7 |
| 2025-04-14 |
321 |
5 |
1.58% |
4,640 |
323 |
344 |
317 |
-896 |
1,123 |
-3 |
| 2025-04-11 |
316 |
-9.5 |
-2.92% |
2,356 |
293 |
319.5 |
293 |
-524 |
-48 |
-7 |
| 2025-04-10 |
325.5 |
29.5 |
9.97% |
1,690 |
322 |
325.5 |
320 |
-96 |
-190 |
-4 |
| 2025-04-09 |
296 |
-32.5 |
-9.89% |
173 |
296 |
296 |
296 |
0 |
2 |
4 |
| 2025-04-08 |
328.5 |
-36.5 |
-10% |
318 |
328.5 |
328.5 |
328.5 |
0 |
26 |
2 |
| 2025-04-07 |
365 |
-40.5 |
-9.99% |
39 |
365 |
365 |
365 |
0 |
8 |
0 |
| 2025-04-02 |
405.5 |
-1 |
-0.25% |
1,850 |
409.5 |
419.5 |
403.5 |
-104 |
265 |
-1 |
| 2025-04-01 |
406.5 |
-6 |
-1.45% |
2,776 |
425 |
425 |
402 |
-162 |
-247 |
-4 |
| 2025-03-31 |
412.5 |
-31.5 |
-7.09% |
2,407 |
418 |
430.5 |
405 |
-43 |
610 |
-18 |
| 2025-03-28 |
444 |
-24 |
-5.13% |
1,559 |
463 |
472 |
441.5 |
2 |
-245 |
-17 |
| 2025-03-27 |
468 |
-16.5 |
-3.41% |
1,104 |
477.5 |
484 |
468 |
0 |
-123 |
0 |
| 2025-03-26 |
484.5 |
-3 |
-0.62% |
1,914 |
491 |
508 |
482 |
0 |
-321 |
17 |
| 2025-03-25 |
487.5 |
27.5 |
5.98% |
2,458 |
470 |
502 |
469 |
314 |
582 |
0 |
| 2025-03-24 |
460 |
-24 |
-4.96% |
1,933 |
492 |
500 |
460 |
-120 |
-231 |
0 |
| 2025-03-21 |
484 |
0.5 |
0.1% |
1,307 |
488 |
493 |
478 |
0 |
56 |
1 |
| 2025-03-20 |
483.5 |
-3.5 |
-0.72% |
2,037 |
491 |
498.5 |
483.5 |
0 |
-245 |
-1 |
| 2025-03-19 |
487 |
1.5 |
0.31% |
2,185 |
489 |
493 |
470 |
-34 |
93 |
0 |
| 2025-03-18 |
485.5 |
0.5 |
0.1% |
1,406 |
492 |
495 |
478 |
0 |
-48 |
1 |
| 2025-03-17 |
485 |
-4.5 |
-0.92% |
2,732 |
495 |
509 |
485 |
7 |
-282 |
5 |
| 2025-03-14 |
489.5 |
-2.5 |
-0.51% |
2,907 |
505 |
505 |
482.5 |
11 |
-282 |
14 |
| 2025-03-13 |
492 |
15.5 |
3.25% |
4,466 |
484 |
504 |
473 |
403 |
233 |
5 |
| 2025-03-12 |
476.5 |
27.5 |
6.12% |
2,756 |
457 |
486 |
457 |
50 |
482 |
12 |
| 2025-03-11 |
449 |
-24.5 |
-5.17% |
2,454 |
456.5 |
462 |
444 |
12 |
-36 |
-8 |
| 2025-03-10 |
473.5 |
-9.5 |
-1.97% |
3,232 |
480 |
483 |
456 |
3 |
331 |
1 |
| 2025-03-07 |
483 |
-13 |
-2.62% |
1,542 |
490 |
498.5 |
482 |
1 |
-215 |
0 |
| 2025-03-06 |
496 |
7 |
1.43% |
1,591 |
493.5 |
499.5 |
485 |
32 |
-64 |
1 |
| 2025-03-05 |
489 |
6 |
1.24% |
2,831 |
485.5 |
503 |
475 |
90 |
-344 |
-1 |