芯鼎
| 股票代號 : 6695 |
股別 : 上市股 |
| 股本 : 9.64億 |
IPO日期 : 2022-11-04 |
| 股票類別 : 半導體業 |
概念股 : 數位影像 | 車用影像 | 居家安防監控影像處理晶片 |
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 |
45元 |
43.1元 |
42.9元 |
43.3元 |
| 漲跌幅均值 |
-0.57% |
1.26% |
0.28% |
0.11% |
| 成交量均值 |
4,036張 |
2,239張 |
1,457張 |
1,137張 |
| 投信買賣量 |
0張 |
0張 |
0張 |
0張 |
| 外資買賣量 |
-1,794張 |
-515張 |
-1,094張 |
-2,202張 |
| 自營買賣量 |
-1張 |
-1張 |
-13張 |
-35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 |
-0.71元 |
2.42億 |
40.32% |
-28.01% |
114M6 |
1.23億 |
19.71% |
69.5% |
| 113Q4 |
-0.41元 |
10.19億 |
42.2% |
-3.82% |
114M5 |
1.03億 |
1.31% |
42.48% |
| 113Q3 |
-0.92元 |
7.09億 |
41.45% |
-12.45% |
114M4 |
1.02億 |
10.99% |
40.45% |
| 113Q2 |
-0.63元 |
4.33億 |
40.76% |
-13.82% |
114M3 |
0.92億 |
14.03% |
26.29% |
| 113Q1 |
-0.23元 |
2.15億 |
41.36% |
-10.23% |
114M2 |
0.8億 |
14.75% |
32.23% |
| 112Q4 |
-0.68元 |
11.01億 |
41.37% |
-5.86% |
114M1 |
0.7億 |
-41.48% |
-14.44% |
| 112Q3 |
-0.04元 |
8.34億 |
41.26% |
-0.45% |
113M12 |
1.2億 |
24.28% |
40.06% |
| 112Q2 |
-0.33元 |
5.3億 |
41.1% |
-5.88% |
113M11 |
0.96億 |
3.08% |
5.77% |
| 112Q1 |
-0.37元 |
2.43億 |
42.21% |
-14.58% |
113M10 |
0.93億 |
-0.12% |
3.58% |
| 111Q4 |
0.8元 |
10.93億 |
44.68% |
6.37% |
113M9 |
0.94億 |
1.19% |
-15.23% |
| 111Q3 |
0.98元 |
8.83億 |
43.66% |
9.41% |
113M8 |
0.92億 |
1.64% |
-8.27% |
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 |
| 2025-07-16 |
45.3 |
0.6 |
1.34% |
1,838 |
45.4 |
46.05 |
44.65 |
0 |
-220 |
0 |
| 2025-07-15 |
44.7 |
-0.3 |
-0.67% |
1,417 |
44.95 |
45.15 |
44.2 |
0 |
-101 |
-21 |
| 2025-07-14 |
45 |
-1.1 |
-2.39% |
8,854 |
46.9 |
47.9 |
45 |
0 |
-1,473 |
20 |
| 2025-07-11 |
46.1 |
4.15 |
9.89% |
4,111 |
43.9 |
46.1 |
43.4 |
0 |
1,341 |
0 |
| 2025-07-10 |
41.95 |
0.6 |
1.45% |
315 |
41.4 |
42 |
41.05 |
0 |
66 |
0 |
| 2025-07-09 |
41.35 |
1.05 |
2.61% |
230 |
40.35 |
41.35 |
40.3 |
0 |
54 |
0 |
| 2025-07-08 |
40.3 |
-0.05 |
-0.12% |
498 |
40.1 |
40.9 |
39.55 |
0 |
1 |
0 |
| 2025-07-07 |
40.35 |
-0.85 |
-2.06% |
649 |
41.5 |
42.2 |
40.35 |
0 |
-183 |
0 |
| 2025-07-04 |
41.2 |
-1.8 |
-4.19% |
617 |
42.9 |
43.05 |
41.15 |
0 |
-229 |
0 |
| 2025-07-03 |
43 |
0.45 |
1.06% |
1,460 |
43.2 |
44.7 |
42.7 |
0 |
-260 |
0 |
| 2025-07-02 |
42.55 |
0.05 |
0.12% |
491 |
42.05 |
43.2 |
41.75 |
0 |
49 |
0 |
| 2025-07-01 |
42.5 |
-0.25 |
-0.58% |
435 |
42.8 |
44 |
42.3 |
0 |
15 |
0 |
| 2025-06-30 |
42.75 |
-1.8 |
-4.04% |
504 |
45 |
45 |
42.75 |
0 |
-162 |
-1 |
| 2025-06-27 |
44.55 |
0 |
0% |
706 |
45 |
45 |
43.55 |
0 |
103 |
-11 |
| 2025-06-26 |
44.55 |
0.55 |
1.25% |
1,452 |
45.25 |
45.45 |
44.15 |
0 |
99 |
0 |
| 2025-06-25 |
44 |
0.5 |
1.15% |
4,129 |
44 |
45.45 |
43.75 |
0 |
-729 |
0 |
| 2025-06-24 |
43.5 |
2.95 |
7.27% |
1,156 |
41.45 |
44.2 |
41.45 |
0 |
487 |
0 |
| 2025-06-23 |
40.55 |
-0.65 |
-1.58% |
308 |
40.3 |
40.85 |
39.8 |
0 |
-46 |
0 |
| 2025-06-20 |
41.2 |
-1.3 |
-3.06% |
444 |
43.25 |
43.25 |
40.6 |
0 |
-53 |
0 |
| 2025-06-19 |
42.5 |
-1.35 |
-3.08% |
493 |
43.5 |
44.3 |
42.1 |
0 |
-13 |
0 |
| 2025-06-18 |
43.85 |
0.65 |
1.5% |
499 |
43.2 |
44.25 |
43.1 |
0 |
160 |
0 |
| 2025-06-17 |
43.2 |
0.25 |
0.58% |
1,079 |
42.9 |
44.5 |
42.9 |
0 |
37 |
0 |
| 2025-06-16 |
42.95 |
0.55 |
1.3% |
314 |
42.4 |
43.1 |
42.15 |
0 |
54 |
0 |
| 2025-06-13 |
42.4 |
-2.3 |
-5.15% |
1,093 |
43.8 |
44.2 |
42.1 |
0 |
-281 |
0 |
| 2025-06-12 |
44.7 |
0.7 |
1.59% |
3,592 |
44.15 |
46 |
43.8 |
0 |
-531 |
0 |
| 2025-06-11 |
44 |
1.35 |
3.17% |
1,190 |
43.45 |
44.2 |
43.15 |
0 |
419 |
0 |
| 2025-06-10 |
42.65 |
1.05 |
2.52% |
426 |
42 |
42.7 |
41.75 |
0 |
146 |
0 |
| 2025-06-09 |
41.6 |
-0.6 |
-1.42% |
639 |
42.4 |
42.75 |
41.3 |
0 |
25 |
0 |
| 2025-06-06 |
42.2 |
0.55 |
1.32% |
3,764 |
41.65 |
43.95 |
41.6 |
0 |
-551 |
0 |
| 2025-06-05 |
41.65 |
0.7 |
1.71% |
1,097 |
40.95 |
43.1 |
40.95 |
0 |
-22 |
0 |
| 2025-06-04 |
40.95 |
0.85 |
2.12% |
302 |
40.7 |
41.7 |
40.7 |
0 |
150 |
-1 |
| 2025-06-03 |
40.1 |
-0.1 |
-0.25% |
348 |
40.65 |
41.45 |
40.1 |
0 |
10 |
-3 |
| 2025-06-02 |
40.2 |
-1.6 |
-3.83% |
441 |
41.8 |
41.8 |
39.8 |
0 |
3 |
-1 |
| 2025-05-29 |
41.8 |
-0.05 |
-0.12% |
224 |
42.15 |
42.4 |
41.7 |
0 |
73 |
-1 |
| 2025-05-28 |
41.85 |
-0.15 |
-0.36% |
361 |
42.75 |
43 |
41.6 |
0 |
34 |
0 |
| 2025-05-27 |
42 |
-1 |
-2.33% |
366 |
43.3 |
43.4 |
42 |
0 |
6 |
-1 |
| 2025-05-26 |
43 |
-0.4 |
-0.92% |
314 |
43.05 |
43.2 |
42.75 |
0 |
97 |
-1 |
| 2025-05-23 |
43.4 |
-0.2 |
-0.46% |
312 |
43.7 |
44.15 |
43.4 |
0 |
51 |
0 |
| 2025-05-22 |
43.6 |
-1.25 |
-2.79% |
500 |
44.85 |
44.85 |
43.3 |
0 |
-86 |
0 |
| 2025-05-21 |
44.85 |
0.25 |
0.56% |
878 |
44.6 |
46.45 |
44.6 |
0 |
-2 |
0 |
| 2025-05-20 |
44.6 |
0 |
0% |
477 |
45.3 |
45.7 |
44.35 |
0 |
7 |
0 |
| 2025-05-19 |
44.6 |
-1.4 |
-3.04% |
1,084 |
46 |
46.1 |
44.2 |
0 |
157 |
-1 |
| 2025-05-16 |
46 |
0.75 |
1.66% |
4,128 |
45.35 |
48.75 |
45.2 |
0 |
-419 |
-19 |
| 2025-05-15 |
45.25 |
-1.15 |
-2.48% |
346 |
46.3 |
46.5 |
45.25 |
0 |
103 |
0 |
| 2025-05-14 |
46.4 |
0.55 |
1.2% |
349 |
46.4 |
46.65 |
45.8 |
0 |
121 |
4 |
| 2025-05-13 |
45.85 |
-0.35 |
-0.76% |
473 |
46.85 |
46.85 |
45.4 |
0 |
31 |
1 |
| 2025-05-12 |
46.2 |
1.4 |
3.13% |
791 |
45.55 |
46.2 |
45.05 |
0 |
167 |
1 |
| 2025-05-09 |
44.8 |
-2.05 |
-4.38% |
1,940 |
46.85 |
46.85 |
44.35 |
0 |
-483 |
0 |
| 2025-05-08 |
46.85 |
3.35 |
7.7% |
3,461 |
44.5 |
47.4 |
44.5 |
0 |
-722 |
0 |
| 2025-05-07 |
43.5 |
0 |
0% |
179 |
43.45 |
43.8 |
43.15 |
0 |
66 |
0 |
| 2025-05-06 |
43.5 |
0.5 |
1.16% |
184 |
43.05 |
43.75 |
43 |
0 |
28 |
0 |
| 2025-05-05 |
43 |
-1.8 |
-4.02% |
444 |
45.5 |
45.5 |
41.5 |
0 |
55 |
0 |
| 2025-05-02 |
44.8 |
1.25 |
2.87% |
308 |
44.9 |
45.55 |
44.6 |
0 |
58 |
0 |
| 2025-04-30 |
43.55 |
-0.8 |
-1.8% |
292 |
44.9 |
45.35 |
43.35 |
0 |
11 |
0 |
| 2025-04-29 |
44.35 |
0.75 |
1.72% |
258 |
43.9 |
44.5 |
43.5 |
0 |
80 |
0 |