MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 05月 28日 星期四
首頁 > 證期權 > 台股 > 個股 > 價量明細

2070 精湛

精湛 2070

75.90

▽6.50(▽7.89%)
開盤: 80.00   最高: 81.50   最低: 74.30
昨收: 82.40   買進: 75.90   賣出: 76.00
總量: 3,601   金額: 2.81億   2026/05/28 14:30:00
當日走勢價量明細技術線圖基本分析 看懂籌碼面權證個股新聞  

價量明細

 
時間 買進 賣出 成交價 漲跌 單量  
14:30:00----75.9▼ 6.511
13:30:0075.97675.9▼ 6.5132
13:23:2576.476.376▼ 6.45
13:23:2376.476.376▼ 6.46
13:22:5276.476.376▼ 6.416
13:21:3376.476.376.2▼ 6.21
13:21:2576.476.376.2▼ 6.212
13:19:5176.576.676.5▼ 5.913
13:18:0276.776.876.7▼ 5.737
13:13:1576.776.976.7▼ 5.75
13:10:4676.576.976.5▼ 5.958
13:04:0975.275.575.2▼ 7.226
12:59:4975.575.675.2▼ 7.242
12:58:3575.575.675.6▼ 6.84
12:56:3375.675.875.6▼ 6.83
12:55:5575.775.975.6▼ 6.811
12:53:1375.575.775.9▼ 6.53
12:53:1375.575.775.7▼ 6.72
12:50:0475.575.675.9▼ 6.51
12:50:0475.575.675.8▼ 6.61
12:50:0475.575.675.6▼ 6.84
12:49:3475.575.675.5▼ 6.91
12:49:2475.575.675.5▼ 6.92
12:47:4475.575.675.5▼ 6.98
12:42:5675.675.875.6▼ 6.81
12:42:2475.675.975.6▼ 6.81
12:42:1475.575.975.9▼ 6.51
12:40:0775.675.975.5▼ 6.93
12:39:1075.87675.6▼ 6.83
12:39:1075.87675.8▼ 6.61
12:37:4975.875.975.9▼ 6.58
12:34:2275.676.175.8▼ 6.66
12:32:0375.775.975.5▼ 6.92
12:32:0375.775.975.7▼ 6.78
12:30:5275.675.975.7▼ 6.73
12:28:2875.375.875.6▼ 6.82
12:25:5475.575.975.5▼ 6.93
12:24:1775.575.975.5▼ 6.99
12:23:5675.575.975.5▼ 6.92
12:23:2775.575.975.5▼ 6.91
12:23:0375.675.975.6▼ 6.85
12:21:4476.275.775.6▼ 6.834
12:19:1576.276.376.1▼ 6.39
12:17:4876.276.576.2▼ 6.21
12:17:4376.276.476.2▼ 6.231
12:11:2376.776.876.7▼ 5.72
12:10:1776.376.976.7▼ 5.72
12:10:1776.376.976.7▼ 5.71
12:10:1776.376.976.7▼ 5.71
12:10:1776.376.676.8▼ 5.64
12:10:1276.176.576.5▼ 5.94
12:09:5376.176.476.4▼ 62
12:08:4876.276.376.4▼ 63
12:08:267676.176.3▼ 6.126
12:07:127676.176▼ 6.43
12:06:487676.376▼ 6.45
12:03:5576.276.376.1▼ 6.37
12:01:5576.276.476.2▼ 6.210
11:57:1076.276.576.2▼ 6.27
11:56:4576.376.576.2▼ 6.21
11:56:4576.376.576.3▼ 6.18
11:55:3976.376.476.5▼ 5.97
11:54:3476.376.576.4▼ 63
11:53:3576.376.576.4▼ 63
11:52:3376.476.576.4▼ 674
11:44:5075.775.875.7▼ 6.712
11:43:347575.175.5▼ 6.945
11:41:017575.174.3▼ 8.138
11:39:577575.174.9▼ 7.591
11:39:077575.174.7▼ 7.728
11:37:337575.175▼ 7.446
11:34:477575.275▼ 7.472
11:32:5775.475.875.1▼ 7.32
11:32:5775.475.875.2▼ 7.22
11:32:5775.475.875.3▼ 7.15
11:32:5775.475.875.4▼ 732
11:31:397675.675.1▼ 7.353
11:31:227676.475.8▼ 6.634
11:29:087676.176.1▼ 6.31
11:29:0276.176.176.1▼ 6.355
11:28:2276.877.276.5▼ 5.923
11:27:357777.276.8▼ 5.63
11:27:357777.276.9▼ 5.586
11:23:4977.977.877.6▼ 4.85
11:22:4577.977.877.6▼ 4.865
11:19:5678.278.278.1▼ 4.310
11:18:1478.378.378.3▼ 4.15
11:17:4678.278.478.4▼ 44
11:16:3478.178.278.2▼ 4.23
11:13:387878.178▼ 4.415
11:11:027878.177.9▼ 4.58
11:10:3377.978.177.9▼ 4.55
11:08:3877.97878▼ 4.43
11:08:0977.978.178▼ 4.44
11:07:0477.977.977.9▼ 4.53
11:06:4877.87877.9▼ 4.545
11:05:387878.178▼ 4.44
11:05:197878.178▼ 4.41
11:05:197878.178▼ 4.44
11:05:137878.178▼ 4.433
11:04:497878.278▼ 4.431
11:03:1578.378.478.2▼ 4.25
11:03:1378.378.478.2▼ 4.22
11:03:0578.378.478.2▼ 4.22
11:02:5878.378.478.2▼ 4.21
11:02:5878.378.478.2▼ 4.218
11:00:3678.478.578.4▼ 41
10:59:5978.578.878.5▼ 3.912
10:54:5978.478.578.5▼ 3.94
10:52:3378.378.578.3▼ 4.11
10:52:3378.378.478.3▼ 4.13
10:52:3378.378.478.3▼ 4.11
10:52:2978.378.478.3▼ 4.115
10:52:1678.578.678.4▼ 49
10:51:0778.578.678.4▼ 411
10:50:3378.578.678.4▼ 445
10:40:1878.978.978.9▼ 3.510
10:35:2278.678.978.6▼ 3.81
10:35:0878.678.978.5▼ 3.910
10:35:0878.678.978.6▼ 3.815
10:34:0478.578.878.5▼ 3.92
10:34:0478.578.878.6▼ 3.852
10:24:0478.878.978.6▼ 3.81
10:24:0478.878.978.7▼ 3.76
10:22:2178.87978.8▼ 3.614
10:20:2478.578.878.5▼ 3.95
10:19:5478.778.878.5▼ 3.91
10:19:5478.778.878.6▼ 3.87
10:19:5478.778.878.7▼ 3.731
10:17:30797978.7▼ 3.712
10:17:30797978.8▼ 3.619
10:14:5078.97978.9▼ 3.517
10:11:5279.279.379.1▼ 3.339
10:04:4179.279.379.2▼ 3.211
10:00:5479.479.579.4▼ 315
09:59:5079.379.579.4▼ 338
09:53:2779.579.679.6▼ 2.82
09:53:1579.379.479.5▼ 2.91
09:52:3979.279.379.3▼ 3.11
09:52:3979.279.379.2▼ 3.212
09:50:507979.379.3▼ 3.113
09:48:4978.97979▼ 3.428
09:44:0378.978.879▼ 3.43
09:44:0378.978.879.1▼ 3.316
09:42:4578.978.878.8▼ 3.61
09:42:4478.978.878.8▼ 3.624
09:41:5678.97978.8▼ 3.614
09:41:3478.97978.9▼ 3.577
09:39:5379.379.479.3▼ 3.112
09:38:1979.579.679.4▼ 32
09:38:1979.579.679.4▼ 36
09:38:0879.579.679.4▼ 341
09:33:0879.679.779.6▼ 2.854
09:26:5779.980.180▼ 2.43
09:26:498080.180▼ 2.412
09:26:318080.180.1▼ 2.38
09:26:0779.779.980▼ 2.415
09:24:1679.98079.9▼ 2.522
09:23:1880.280.280.1▼ 2.34
09:23:0480.380.480.4▼ 27
09:22:5980.380.480.4▼ 214
09:22:0580.180.280.1▼ 2.34
09:21:458080.380▼ 2.46
09:21:328080.380.2▼ 2.21
09:21:3280.180.580.1▼ 2.32
09:21:3280.280.580.3▼ 2.12
09:21:1980.580.680.3▼ 2.18
09:21:0880.980.980.8▼ 1.616
09:20:4980.681.481▼ 1.418
09:20:4280.680.381▼ 1.436
09:20:4180.680.380.8▼ 1.678
09:18:2479.179.579.5▼ 2.922
09:18:0879.179.479.4▼ 331
09:16:5479.479.679.5▼ 2.91
09:16:5479.479.679.5▼ 2.98
09:16:3279.379.679.5▼ 2.95
09:15:4979.379.679.3▼ 3.134
09:12:5379.279.479.2▼ 3.232
09:11:1779.379.579.3▼ 3.130
09:09:4878.979.179.1▼ 3.3147
09:05:3379.679.579.4▼ 32
09:05:2879.679.579.4▼ 326
09:04:5379.479.679.6▼ 2.84
09:04:4678.97979.3▼ 3.135
09:03:3778.179.278.3▼ 4.121
09:03:2878.879.278.7▼ 3.7112
09:02:4379.579.679.9▼ 2.542
09:02:1379.38079.6▼ 2.818
09:02:0279.38079.5▼ 2.923
09:01:4279.38079.2▼ 3.232
09:01:1879.68079.5▼ 2.916
09:01:1879.68079.5▼ 2.99
09:01:17808079.6▼ 2.85
09:01:17808079.7▼ 2.74
09:01:17808079.8▼ 2.66
09:01:07808080▼ 2.441
09:00:4579.779.779.9▼ 2.527
09:00:2779.88079.9▼ 2.564
09:01:5679.479.579.5▼ 2.95
09:01:5579.479.579.4▼ 31
09:01:5579.479.579.4▼ 31
09:01:4979.379.579.3▼ 3.11
09:01:4679.279.579.5▼ 2.92
09:01:4479.479.679.1▼ 3.31
09:01:4479.479.679.2▼ 3.23
09:01:4479.479.679.3▼ 3.12
09:01:4479.479.679.4▼ 32
09:01:4379.379.579.5▼ 2.94
09:01:4279.279.579.2▼ 3.22
09:01:4279.279.579.2▼ 3.21
09:01:3879.379.679.2▼ 3.21
09:01:3879.379.679.3▼ 3.19
09:01:3779.479.679.3▼ 3.16
09:01:3779.479.679.4▼ 32
09:01:3679.379.679.6▼ 2.81
09:01:3479.579.679.5▼ 2.91
09:01:3279.379.679.3▼ 3.11
09:01:3279.379.679.3▼ 3.14
09:01:2879.379.779.3▼ 3.11
09:01:2679.579.779.5▼ 2.91
09:01:2679.579.779.5▼ 2.91
09:01:2179.579.679.6▼ 2.81
09:01:1879.579.779.5▼ 2.916
09:01:1879.579.779.5▼ 2.97
09:01:1779.679.979.6▼ 2.82
09:01:1779.880.179.6▼ 2.85
09:01:1779.880.179.7▼ 2.74
09:01:1779.880.179.8▼ 2.61
09:01:1679.880.179.8▼ 2.61
09:01:1679.780.180.1▼ 2.33
09:01:1079.780.179.7▼ 2.71
09:01:0779.68080▼ 2.41
09:01:0379.780.179.7▼ 2.72
09:01:0279.780.180.1▼ 2.31
09:01:018080.180▼ 2.41
09:01:0079.980.279.6▼ 2.85
09:01:0079.980.279.7▼ 2.71
09:01:0079.980.279.8▼ 2.61
09:01:0079.980.279.9▼ 2.51
09:00:598080.380▼ 2.41
09:00:5980.280.380.2▼ 2.21
09:00:5879.98080.2▼ 2.28
09:00:5879.98080▼ 2.41
09:00:5779.98080▼ 2.41
09:00:488080.380▼ 2.41
09:00:4879.980.379.9▼ 2.51
09:00:468080.380▼ 2.42
09:00:4579.780.180.1▼ 2.39
09:00:4579.88080▼ 2.43
09:00:4579.779.979.9▼ 2.55
09:00:4479.679.879.8▼ 2.65
09:00:4379.679.879.8▼ 2.61
09:00:4379.679.879.8▼ 2.61
09:00:4079.679.879.6▼ 2.81
09:00:3879.579.879.5▼ 2.91
09:00:3779.579.879.8▼ 2.61
09:00:3579.379.779.7▼ 2.71
09:00:3479.579.879.5▼ 2.91
09:00:3479.579.879.8▼ 2.61
09:00:3079.78079.5▼ 2.91
09:00:3079.78079.7▼ 2.71
09:00:2879.779.979.9▼ 2.51
09:00:2879.779.979.9▼ 2.51
09:00:2879.88079.7▼ 2.71
09:00:2879.88079.8▼ 2.63
09:00:2879.88080▼ 2.41
09:00:2779.98079.9▼ 2.51
09:00:278080.180▼ 2.430
09:00:2780.180.480.1▼ 2.31
09:00:2680.180.380.3▼ 2.11
09:00:268080.480▼ 2.41
09:00:2680.180.580.1▼ 2.33
09:00:2380.180.580.1▼ 2.31
09:00:2280.180.580.1▼ 2.31
09:00:228080.180.6▼ 1.81
09:00:228080.180.5▼ 1.93
09:00:228080.180.4▼ 21
09:00:228080.180.1▼ 2.35
09:00:2179.880.179.8▼ 2.63
09:00:188080.480▼ 2.41
09:00:188080.180.1▼ 2.33
09:00:1779.980.179.8▼ 2.61
09:00:1779.980.179.9▼ 2.51
09:00:1779.88080▼ 2.41
09:00:1779.88080▼ 2.41
09:00:1679.88080▼ 2.41
09:00:1679.68080▼ 2.41
09:00:1679.579.979.9▼ 2.51
09:00:1679.579.979.9▼ 2.51
09:00:1679.88079.8▼ 2.62
09:00:1479.88080▼ 2.41
09:00:1379.780.180.1▼ 2.31
09:00:1279.679.979.9▼ 2.51
09:00:1079.780.179.7▼ 2.71
09:00:1079.579.879.8▼ 2.63
09:00:1079.479.779.7▼ 2.76
09:00:0479.479.879.3▼ 3.11
09:00:0479.479.879.4▼ 33
09:00:0279.479.979.3▼ 3.11
09:00:0279.479.979.4▼ 31

資券變化

單位:張數  2025/09/22
融資買進 融資賣出 融資餘額 融資限額
6 0 1522 8945
融券買進 融券賣出 融券餘額 融券限額
0 0 0 8945

法人持股

單位:張數
日期 外資 投信 自營商
買賣超 買賣超 買賣超
2025/09/23 -37 0 0
2025/09/22 -17 0 0
2025/09/19 9 0 0
2025/09/18 3 0 1
2025/09/17 -4 0 0

近6月融資走勢圖

 

近6月融券走勢圖

 

產業供銷分析

 
產業關係 個股名稱 生產類別 成交價 漲跌 漲跌幅
競爭者 5007三星扣件成型機57.6△0.2△0.35%

注目焦點

投資講座:

上市

上櫃

期指

富台

景氣

TSE
註:交易日14:30至下次開盤前,成交金額含盤後定價,不含零股、鉅額、拍賣及標購。實際以交易所轉檔時間為主。
OTC
台指期
富台
27
分數:27分
燈號:綠燈
景氣穩定

看懂財報 - 2070 精 湛

經營能力 獲利能力
綜合評分 25 綜合評分 67
同業標準 29 同業標準 61
評比 評比
成長能力 償債能力
綜合評分 38 綜合評分 9
同業標準 39 同業標準 13
評比 評比

推薦排行

點閱排行

你的最愛

推薦新聞