MONEY LINK 會員 登入 | 註冊
 | 會員中心
2025年 10月 30日 星期四
首頁 > 證期權 > 台股 > 個股 > 價量明細

5289 宜鼎

宜鼎 5289

428.50

△8.50(△2.02%)
開盤： 430.50   最高： 441.50   最低： 425.00
昨收： 420.00   買進： 428.00   賣出： 429.00
總量： 3,821   金額： 16.54億   2025/10/30 13:08:53
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  
12:43:02426426.5426.5▲ 6.51
12:40:57425.5426426▲ 61
12:39:57426426.5426▲ 61
12:39:02425.5426426▲ 61
12:39:01425.5426426▲ 61
12:38:59425.5426426▲ 62
12:38:33425.5426426▲ 64
12:36:44425.5426426▲ 64
12:36:38425.5426425.5▲ 5.51
12:36:00425.5426425.5▲ 5.510
12:32:54425.5426426▲ 61
12:32:16425.5426426▲ 61
12:31:45425.5426426▲ 61
12:31:41425.5426426▲ 61
12:31:18425425.5426▲ 61
12:31:17425425.5426▲ 613
12:30:51425425.5425▲ 53
12:30:18425425.5425.5▲ 5.51
12:29:56425425.5425.5▲ 5.52
12:29:42425425.5425.5▲ 5.52
12:29:18425425.5425▲ 52
12:28:29425425.5425.5▲ 5.510
12:27:47425.5426425.5▲ 5.53
12:27:27426426.5426▲ 610
12:27:19426426.5426▲ 61
12:27:16426426.5426▲ 62
12:26:27426.5427426.5▲ 6.51
12:26:27426426.5426.5▲ 6.51
12:26:24426426.5426▲ 64
12:25:15426.5427427▲ 71
12:25:03426.5427426.5▲ 6.51
12:23:02426.5427427▲ 71
12:23:01426.5427426.5▲ 6.51
12:22:31427427.5427▲ 73
12:22:18427.5428427.5▲ 7.51
12:22:06427.5428427.5▲ 7.57
12:20:40427427.5427.5▲ 7.51
12:19:03426.5427.5427.5▲ 7.51
12:17:54426427427▲ 73
12:17:52426426.5426.5▲ 6.54
12:17:37426.5427426.5▲ 6.53
12:16:07426427426▲ 61
12:16:01426427426▲ 64
12:15:52426427426▲ 61
12:15:50426427426▲ 62
12:14:43426427426▲ 62
12:14:20426427426▲ 65
12:14:14426427426▲ 68
12:13:25426.5427.5427▲ 71
12:12:56427428427▲ 72
12:12:50427427.5427.5▲ 7.51
12:12:48427427.5427▲ 72
12:12:15427428427▲ 71
12:12:07427428427▲ 71
12:12:04427428427▲ 71
12:11:59427428427▲ 71
12:11:57427428427▲ 74
12:11:12427428.5427▲ 73
12:10:56427428427▲ 72
12:10:44427428.5427▲ 71
12:10:41427428.5427▲ 71
12:10:33427428.5427▲ 71
12:10:07427427.5427▲ 71
12:09:53427427.5427▲ 71
12:09:48427427.5427▲ 71
12:09:23427.5428.5427.5▲ 7.52
12:09:23427.5428.5427.5▲ 7.52
12:08:28427.5428.5428.5▲ 8.51
12:08:21427.5428.5428.5▲ 8.51
12:06:48427.5428.5428.5▲ 8.51
12:04:39427.5428.5428.5▲ 8.51
12:04:38428428.5428▲ 86
12:04:38428428.5428▲ 84
12:02:03428429429▲ 91
12:02:02428429429▲ 91
12:01:26428429429▲ 91
12:01:08428429429▲ 91
12:01:08428429429▲ 91
11:59:26428428.5428.5▲ 8.51
11:57:58428.5429.5428.5▲ 8.52
11:57:57429429.5429▲ 92
11:57:39429.5430429.5▲ 9.51
11:57:37429430429▲ 91
11:57:37429.5430.5429.5▲ 9.56
11:57:12429429.5429.5▲ 9.51
11:57:12429429.5429.5▲ 9.51
11:57:12430430.5430▲ 102
11:57:12430.5431430.5▲ 10.511
11:57:12431431.5431▲ 119
11:56:42431431.5431.5▲ 11.51
11:56:14431431.5431▲ 111
11:55:23431431.5431.5▲ 11.51
11:55:18431431.5431.5▲ 11.51
11:55:17431431.5431.5▲ 11.51
11:55:11431431.5431.5▲ 11.52
11:54:34431431.5431.5▲ 11.51
11:54:05430.5431431▲ 111
11:54:00430.5431431▲ 111
11:53:36430.5431431▲ 111
11:53:27430.5431431▲ 113
11:53:18430.5431431▲ 111
11:53:06430.5431431▲ 111
11:53:04431431.5431▲ 111
11:53:03431431.5431▲ 111
11:52:47431431.5431▲ 111
11:52:39431431.5431▲ 111
11:52:31431431.5431▲ 111
11:52:24431431.5431▲ 111
11:52:10431431.5431▲ 111
11:52:01430.5431431▲ 111
11:52:01430.5431431▲ 111
11:51:59430.5431431▲ 111
11:51:59430.5431431▲ 111
11:51:58430.5431431▲ 111
11:51:52430.5431431▲ 111
11:51:46430.5431431▲ 111
11:51:23430430.5430.5▲ 10.52
11:51:23430430.5430.5▲ 10.54
11:51:23429.5430430▲ 107
11:51:23429.5430430▲ 108
11:51:22429429.5429.5▲ 9.51
11:51:22429429.5429.5▲ 9.52
11:51:20429429.5429.5▲ 9.51
11:51:12429429.5429.5▲ 9.51
11:51:07429429.5429.5▲ 9.58
11:51:02429429.5429.5▲ 9.51
11:50:32429429.5429▲ 91
11:50:04428.5429429▲ 91
11:49:26428.5429.5429.5▲ 9.51
11:49:18428.5429.5429.5▲ 9.51
11:49:17428.5429429▲ 91
11:48:48428.5429429▲ 91
11:48:08428.5429.5428.5▲ 8.53
11:47:42428.5429429▲ 91
11:47:41428.5429429▲ 95
11:47:38428.5429429▲ 91
11:47:32428.5429429▲ 91
11:47:25428.5429429▲ 91
11:47:21428.5429429▲ 95
11:46:57428.5429429▲ 91
11:46:44428.5429429▲ 92
11:46:40428.5429429▲ 94
11:46:38428.5429429▲ 91
11:46:14428428.5428.5▲ 8.55
11:45:32428428.5428▲ 81
11:44:30428.5429428.5▲ 8.59
11:44:29428428.5428.5▲ 8.54
11:43:55427.5428428▲ 81
11:43:52427.5428428▲ 81
11:43:49427.5428428▲ 81
11:43:47427.5428428▲ 82
11:39:50426.5427427▲ 72
11:39:18427427.5427▲ 71
11:39:15427427.5427▲ 71
11:39:15427.5428427.5▲ 7.56
11:39:15427.5428427.5▲ 7.52
11:38:35427.5428427.5▲ 7.51
11:37:13427428427▲ 71
11:37:13427.5428427.5▲ 7.51
11:37:04427428427▲ 71
11:35:22426427427▲ 73
11:34:05426427426▲ 62
11:32:15425.5427425.5▲ 5.51
11:32:13426427426▲ 61
11:32:07426427426▲ 62
11:31:30426427426▲ 63
11:30:15425.5427426▲ 69
11:28:23425.5426425.5▲ 5.51
11:28:01425.5426425.5▲ 5.51
11:27:53425425.5425.5▲ 5.52
11:26:26425.5426425.5▲ 5.55
11:26:17425.5426425.5▲ 5.57
11:25:24425.5426426▲ 61
11:25:10426426.5426▲ 64
11:25:10426426.5426▲ 617
11:23:51426427426▲ 62
11:23:51426427426▲ 61
11:23:51426.5427426.5▲ 6.52
11:22:17426426.5426.5▲ 6.52
11:21:45426.5427426.5▲ 6.54
11:20:58427427.5427▲ 71
11:20:52427427.5427▲ 72
11:20:52427427.5427▲ 71
11:20:31426.5427427▲ 71
11:20:24426.5427427▲ 71
11:20:07426.5427427▲ 73
11:19:36426.5427426.5▲ 6.51
11:19:33426.5427426.5▲ 6.56
11:19:23426.5427426.5▲ 6.53
11:18:52426.5427426.5▲ 6.51
11:18:52426.5427426.5▲ 6.56
11:18:52426.5427426.5▲ 6.59
11:18:08427427.5427▲ 78
11:18:08427427.5427▲ 73
11:17:41427427.5427.5▲ 7.524
11:15:00428.5429428.5▲ 8.52
11:14:41428.5429428.5▲ 8.51
11:13:04428.5429429▲ 91
11:12:50428.5429428.5▲ 8.51
11:12:05428.5429428.5▲ 8.52
11:11:24428429429▲ 92
11:09:48428.5429428.5▲ 8.516
11:06:18428.5429429▲ 92
11:05:46428.5429429▲ 91
11:05:45428.5429429▲ 91
11:05:41428.5429429▲ 91
11:05:06428.5429429▲ 92
11:04:30428.5429429▲ 91
11:04:10428.5429429▲ 91
11:03:55428.5429428.5▲ 8.51
11:02:57428.5429428.5▲ 8.513
10:55:56428428.5428▲ 81
10:55:54427.5428428▲ 83
10:54:49427.5428428▲ 81
10:54:41428428.5428▲ 84
10:52:27428428.5428.5▲ 8.52
10:51:25427.5428.5427.5▲ 7.53
10:50:25428428.5428▲ 88
10:49:18427.5428428▲ 82
10:48:56428428.5428▲ 82
10:48:15427427.5427.5▲ 7.52
10:46:44427427.5427.5▲ 7.51
10:46:26427427.5427▲ 754
10:42:37428429428.5▲ 8.53
10:42:21428428.5428.5▲ 8.56
10:39:23427.5428427.5▲ 7.51
10:39:16427427.5427.5▲ 7.51
10:39:04427427.5427▲ 76
10:39:00427427.5427▲ 73
10:38:14427427.5427▲ 73
10:37:50426.5427427▲ 75
10:37:38427427.5427▲ 71
10:37:36427427.5427▲ 78
10:37:29427427.5427▲ 71
10:37:22427428427.5▲ 7.51
10:37:21427428427▲ 76
10:37:16427.5428427.5▲ 7.51
10:37:16427.5428.5427.5▲ 7.51
10:37:16427.5428.5427.5▲ 7.51
10:37:16427.5428.5427.5▲ 7.51
10:37:16427.5428.5427.5▲ 7.51
10:37:16427.5428.5427.5▲ 7.59
10:36:56428428.5428▲ 81
10:36:56428428.5428▲ 82
10:36:56428428.5428▲ 829
10:36:21428428.5428.5▲ 8.52
10:36:21428428.5428▲ 813
10:35:46429429.5429▲ 913
10:35:46429.5430429.5▲ 9.59
10:35:38429.5430430▲ 101
10:35:13429.5430430▲ 105
10:32:59430430.5430▲ 103
10:32:36429.5430430▲ 103
10:32:34430431430▲ 106
10:32:34430431430▲ 1015
10:32:00430431430.5▲ 10.51
10:31:49430431431▲ 111
10:31:34430.5431430.5▲ 10.51
10:31:33430431431▲ 111
10:31:28430431431▲ 112
10:30:56430430.5430.5▲ 10.56
10:29:13430.5431.5430.5▲ 10.51
10:29:05430.5431430.5▲ 10.52
10:27:46431431431▲ 115
10:27:34431.5432.5431.5▲ 11.51
10:27:28432432.5432▲ 121
10:27:03431.5432432▲ 121
10:26:37431431.5431.5▲ 11.55
10:26:06431431.5431▲ 112
10:26:06431.5432431.5▲ 11.57
10:25:52432432.5432▲ 121
10:25:42432432.5432▲ 121
10:25:34432432.5432▲ 121
10:25:21432432432▲ 123
10:24:55430.5431431▲ 111
10:24:54430.5431431▲ 111
10:24:50430.5431431▲ 112
10:24:47430.5431431▲ 1115
10:23:52430.5431430.5▲ 10.55
10:22:58430.5431430.5▲ 10.51
10:22:40430.5431430.5▲ 10.52
10:22:29430.5431430.5▲ 10.55
10:21:50430.5430.5430.5▲ 10.51
10:21:49430.5430.5430.5▲ 10.52
10:21:46430430.5430▲ 101
10:21:46430430.5430▲ 101
10:21:46430430.5430▲ 102
10:21:42430430.5430.5▲ 10.51
10:21:34430430.5431▲ 111
10:21:33430.5430.5430.5▲ 10.57
10:21:21430.5431430.5▲ 10.51
10:21:07430.5431430.5▲ 10.56
10:20:51430.5431431▲ 113
10:20:37430.5431.5430.5▲ 10.53
10:20:22431432431▲ 114
10:20:22431.5432.5431.5▲ 11.513
10:20:22432432.5432▲ 125
10:19:52431.5432432▲ 122
10:19:40431.5432431.5▲ 11.51
10:19:34431.5432431.5▲ 11.512

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
217 239 2178 22919
融券買進 融券賣出 融券餘額 融券限額
4 2 399 22919

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 52 -52 -20
2025/09/22 155 -1 19
2025/09/19 35 52 -118
2025/09/18 67 83 309
2025/09/17 245 56 -94

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 2451創見嵌入式記憶體模組134▽0.5▽0.37%
競爭者 3260威剛嵌入式記憶體模組198△8.5△4.49%
競爭者 8271宇瞻嵌入式記憶體模組103.5▽1▽0.96%
下游客戶 6419京晨科安全監控設備50△1△2.04%
下游客戶 6441廣錠嵌入式記憶體模組23.5----

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
2018/07 完整走勢

看懂財報 - 5289 宜 鼎

詳細...
經營能力 獲利能力
綜合評分 36 綜合評分 72
同業標準 35 同業標準 63
評比 評比
成長能力 償債能力
綜合評分 46 綜合評分 16
同業標準 43 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

證期權

ETF

基金

國際

外匯

債券

新聞

看盤

｜關於我們｜ 會員中心｜FAQ｜聯絡我們｜廣告服務｜服務條款｜著作權｜隱私權政策｜財經數據資訊免責聲明｜
© 本網站所提供編輯內容均屬精誠資訊(股)公司智慧財產權所有，不得以任何形式重製之﹔本資訊僅供參考，
並不提供任何明示或默示之擔保，亦不保證其正確性、延遲中斷、或錯漏，詳情請見【 精誠資訊富聯網-免責聲明 】。