永道-KY
| 股票代號 : 6863 |
股別 : 上市股 |
| 股本 : 7.49億 |
IPO日期 : 2023-03-21 |
| 股票類別 : 通信網路業 |
概念股 : |
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 |
177.5元 |
178.6元 |
171.2元 |
206.2元 |
| 漲跌幅均值 |
0.48% |
-0.29% |
1.03% |
-0.59% |
| 成交量均值 |
101張 |
195張 |
360張 |
388張 |
| 投信買賣量 |
0張 |
36張 |
36張 |
-507張 |
| 外資買賣量 |
41張 |
156張 |
301張 |
-1,517張 |
| 自營買賣量 |
-1張 |
-4張 |
-69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 |
| 113Q4 |
11.36元 |
46.12億 |
32.17% |
18.36% |
114M4 |
3.59億 |
-12.78% |
-8.43% |
| 113Q3 |
7.87元 |
32.21億 |
33.94% |
18.19% |
114M3 |
4.12億 |
33.78% |
23.37% |
| 113Q2 |
5.58元 |
20.71億 |
35.07% |
20.03% |
114M2 |
3.08億 |
-27.79% |
20.1% |
| 113Q1 |
2.54元 |
9.01億 |
35.73% |
20.99% |
114M1 |
4.26億 |
-22.84% |
36.78% |
| 112Q4 |
6.17元 |
26.86億 |
29.53% |
16.68% |
113M12 |
5.52億 |
18.11% |
70.66% |
| 112Q3 |
4.38元 |
18.16億 |
28.88% |
17.36% |
113M11 |
4.67億 |
25.73% |
71.33% |
| 112Q2 |
3.22元 |
11.6億 |
29.97% |
19.66% |
113M10 |
3.72億 |
-16.38% |
35.69% |
| 112Q1 |
1.51元 |
5.87億 |
32.02% |
17.38% |
113M9 |
4.45億 |
25.59% |
71.59% |
| 111Q4 |
5.18元 |
21.04億 |
32.11% |
16.1% |
113M8 |
3.54億 |
0.76% |
65.83% |
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 |
| 2025-05-09 |
180.5 |
2.5 |
1.4% |
110 |
178 |
181 |
177 |
0 |
21 |
0 |
| 2025-05-08 |
178 |
4 |
2.3% |
109 |
177.5 |
180.5 |
176.5 |
0 |
17 |
1 |
| 2025-05-07 |
174 |
-4 |
-2.25% |
84 |
177.5 |
177.5 |
173 |
0 |
3 |
-2 |
| 2025-05-06 |
178 |
6.5 |
3.79% |
175 |
175.5 |
179 |
171 |
0 |
31 |
-2 |
| 2025-05-05 |
171.5 |
-12 |
-6.54% |
469 |
185 |
185 |
167 |
0 |
146 |
-1 |
| 2025-05-02 |
183.5 |
3.5 |
1.94% |
166 |
184.5 |
185 |
182.5 |
12 |
-5 |
0 |
| 2025-04-30 |
180 |
-3.5 |
-1.91% |
232 |
182.5 |
186.5 |
180 |
12 |
-28 |
0 |
| 2025-04-29 |
183.5 |
-2 |
-1.08% |
217 |
184 |
185 |
181.5 |
12 |
-29 |
0 |
| 2025-04-28 |
185.5 |
1 |
0.54% |
627 |
184.5 |
185.5 |
179.5 |
0 |
-37 |
-2 |
| 2025-04-25 |
184.5 |
16.5 |
9.82% |
585 |
176 |
184.5 |
176 |
0 |
52 |
-3 |
| 2025-04-24 |
168 |
2 |
1.2% |
246 |
166 |
172 |
165.5 |
0 |
11 |
-2 |
| 2025-04-23 |
166 |
8 |
5.06% |
218 |
164 |
167 |
164 |
0 |
-27 |
-8 |
| 2025-04-22 |
158 |
4.5 |
2.93% |
314 |
149 |
162 |
148.5 |
0 |
76 |
-13 |
| 2025-04-21 |
153.5 |
-10 |
-6.12% |
288 |
161.5 |
162.5 |
153.5 |
0 |
-47 |
0 |
| 2025-04-18 |
163.5 |
0.5 |
0.31% |
134 |
163 |
166 |
162 |
0 |
-23 |
-2 |
| 2025-04-17 |
163 |
-3 |
-1.81% |
335 |
163 |
166 |
160 |
0 |
47 |
1 |
| 2025-04-16 |
166 |
-9 |
-5.14% |
314 |
174.5 |
174.5 |
166 |
0 |
-101 |
10 |
| 2025-04-15 |
175 |
12 |
7.36% |
543 |
163.5 |
175 |
161.5 |
0 |
56 |
-3 |
| 2025-04-14 |
163 |
6 |
3.82% |
696 |
161 |
171 |
160.5 |
0 |
45 |
-3 |
| 2025-04-11 |
157 |
-6 |
-3.68% |
1,083 |
151 |
157 |
147 |
0 |
129 |
-15 |
| 2025-04-10 |
163 |
14.5 |
9.76% |
622 |
163 |
163 |
160 |
0 |
-36 |
-25 |
| 2025-04-09 |
148.5 |
-16.5 |
-10% |
150 |
148.5 |
148.5 |
148.5 |
0 |
5 |
0 |
| 2025-04-08 |
165 |
-18 |
-9.84% |
109 |
165 |
165 |
165 |
0 |
1 |
0 |
| 2025-04-07 |
183 |
-20 |
-9.85% |
31 |
183 |
183 |
183 |
0 |
2 |
0 |
| 2025-04-02 |
203 |
9 |
4.64% |
490 |
199 |
204 |
194 |
95 |
-86 |
39 |
| 2025-04-01 |
194 |
5 |
2.65% |
362 |
191 |
197 |
187.5 |
0 |
-62 |
60 |
| 2025-03-31 |
189 |
-14 |
-6.9% |
1,102 |
197 |
199 |
186 |
-90 |
435 |
-93 |
| 2025-03-28 |
203 |
-8.5 |
-4.02% |
400 |
211.5 |
211.5 |
203 |
-50 |
-16 |
11 |
| 2025-03-27 |
211.5 |
-3 |
-1.4% |
119 |
214 |
214 |
210 |
-20 |
8 |
1 |
| 2025-03-26 |
214.5 |
1.5 |
0.7% |
203 |
213.5 |
215 |
210 |
-100 |
59 |
12 |
| 2025-03-25 |
213 |
0 |
0% |
360 |
215 |
217.5 |
209 |
-146 |
103 |
0 |
| 2025-03-24 |
213 |
-8.5 |
-3.84% |
418 |
223.5 |
223.5 |
212.5 |
-93 |
-56 |
15 |
| 2025-03-21 |
221.5 |
-1.5 |
-0.67% |
192 |
225.5 |
225.5 |
221.5 |
-75 |
-5 |
0 |
| 2025-03-20 |
223 |
4 |
1.83% |
148 |
222 |
223.5 |
220 |
0 |
38 |
8 |
| 2025-03-19 |
219 |
-5 |
-2.23% |
171 |
226 |
226 |
219 |
0 |
-52 |
6 |
| 2025-03-18 |
224 |
3 |
1.36% |
135 |
222 |
227 |
222 |
0 |
21 |
-3 |
| 2025-03-17 |
221 |
-4 |
-1.78% |
289 |
227.5 |
228.5 |
221 |
0 |
-46 |
10 |
| 2025-03-14 |
225 |
5 |
2.27% |
537 |
221.5 |
229 |
221.5 |
0 |
-116 |
-23 |
| 2025-03-13 |
220 |
-3 |
-1.35% |
642 |
225.5 |
229 |
219 |
5 |
-151 |
-51 |
| 2025-03-12 |
223 |
-11 |
-4.7% |
1,096 |
233.5 |
234 |
223 |
-28 |
-428 |
36 |
| 2025-03-11 |
234 |
-25.5 |
-9.83% |
1,031 |
241.5 |
243 |
234 |
-41 |
-477 |
-15 |
| 2025-03-10 |
259.5 |
-6.5 |
-2.44% |
382 |
264 |
266 |
257.5 |
0 |
-49 |
41 |
| 2025-03-07 |
266 |
9.5 |
3.7% |
1,016 |
256 |
272 |
254 |
0 |
60 |
-7 |
| 2025-03-06 |
256.5 |
-0.5 |
-0.19% |
269 |
258.5 |
262 |
253.5 |
0 |
-73 |
1 |
| 2025-03-05 |
257 |
2.5 |
0.98% |
385 |
254.5 |
259 |
252 |
0 |
-20 |
-2 |
| 2025-03-04 |
254.5 |
6.5 |
2.62% |
262 |
247 |
255.5 |
243 |
0 |
-18 |
0 |
| 2025-03-03 |
248 |
0.5 |
0.2% |
277 |
244.5 |
252.5 |
243 |
0 |
-18 |
0 |
| 2025-02-27 |
247.5 |
-3 |
|
295 |
254 |
255.5 |
246.5 |
0 |
-87 |
5 |
| 2025-02-26 |
250.5 |
-1 |
|
324 |
251.5 |
252.5 |
249.5 |
0 |
-11 |
-10 |
| 2025-02-25 |
251.5 |
-6 |
|
318 |
255 |
256.5 |
251.5 |
0 |
-53 |
1 |
| 2025-02-24 |
257.5 |
-4 |
|
333 |
258.5 |
262 |
257 |
0 |
-77 |
0 |
| 2025-02-21 |
261.5 |
3.5 |
|
215 |
258 |
263 |
255 |
0 |
-19 |
2 |
| 2025-02-20 |
258 |
-2 |
|
314 |
260.5 |
262.5 |
257.5 |
0 |
-27 |
0 |
| 2025-02-19 |
260 |
-8.5 |
|
1,024 |
269.5 |
273 |
259.5 |
0 |
-604 |
6 |
| 2025-02-18 |
268.5 |
5.5 |
|
362 |
262.5 |
270.5 |
262 |
0 |
1 |
4 |