2070 精湛
上櫃 ｜ 電機機械
收盤價
82.40
▲+7.00
(+9.28%)
2026-05-28
本益比
44.78
殖利率
0.00%
股價淨值比
3.02
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 79.00 | 82.90 | 77.00 | 82.40 | +7.00 | +9.28% | 11,257,000 |
| 2026-05-27 | 69.00 | 75.40 | 69.00 | 75.40 | +6.80 | +9.91% | 6,620,000 |
| 2026-05-26 | 66.90 | 68.70 | 65.00 | 68.60 | +1.80 | +2.69% | 1,332,000 |
| 2026-05-23 | 65.00 | 67.50 | 65.00 | 66.80 | +2.30 | +3.57% | 635,000 |
| 2026-05-22 | 63.50 | 65.50 | 63.50 | 64.50 | +1.50 | +2.38% | 433,000 |
| 2026-05-21 | 65.70 | 65.70 | 62.80 | 63.00 | -2.70 | -4.11% | 409,000 |
| 2026-05-20 | 67.90 | 67.90 | 65.40 | 65.70 | 0.00 | 0.00% | 509,000 |
| 2026-05-19 | 64.60 | 67.40 | 63.00 | 65.70 | +0.50 | +0.77% | 674,000 |
| 2026-05-16 | 64.30 | 67.60 | 63.80 | 65.20 | +1.90 | +3.00% | 938,000 |
| 2026-05-15 | 65.70 | 67.00 | 62.90 | 63.30 | -3.20 | -4.81% | 905,000 |
| 2026-05-14 | 68.50 | 68.60 | 66.50 | 66.50 | -1.50 | -2.21% | 575,000 |
| 2026-05-13 | 68.00 | 68.50 | 65.30 | 68.00 | -1.50 | -2.16% | 1,734,000 |
| 2026-05-12 | 70.40 | 72.80 | 68.90 | 69.50 | -2.70 | -3.74% | 1,470,000 |
| 2026-05-09 | 72.60 | 79.00 | 70.70 | 72.20 | -0.40 | -0.55% | 4,708,000 |
| 2026-05-08 | 68.50 | 72.60 | 67.30 | 72.60 | +6.60 | +10.00% | 4,358,000 |
| 2026-05-07 | 64.20 | 66.00 | 61.40 | 66.00 | +2.50 | +3.94% | 1,695,000 |
| 2026-05-06 | 63.00 | 64.60 | 62.50 | 63.50 | +0.50 | +0.79% | 1,117,000 |
| 2026-05-05 | 62.50 | 64.90 | 61.00 | 63.00 | +4.00 | +6.78% | 2,763,000 |
| 2026-05-02 | 58.20 | 61.40 | 57.60 | 59.00 | +1.10 | +1.90% | 1,795,000 |
| 2026-05-01 | 58.20 | 61.40 | 57.60 | 59.00 | +1.10 | +1.90% | 1,795,000 |
| 2026-04-30 | 56.50 | 59.90 | 55.00 | 57.90 | +1.90 | +3.39% | 1,048,000 |
| 2026-04-29 | 53.70 | 57.60 | 53.60 | 56.00 | +2.40 | +4.48% | 1,337,000 |
| 2026-04-28 | 53.30 | 56.20 | 52.00 | 53.60 | -1.00 | -1.83% | 1,568,000 |
| 2026-04-25 | 60.20 | 60.70 | 54.60 | 54.60 | -0.60 | -1.09% | 4,678,000 |
| 2026-04-24 | 51.20 | 55.20 | 49.65 | 55.20 | +5.00 | +9.96% | 2,237,000 |
| 2026-04-23 | 50.70 | 51.50 | 49.90 | 50.20 | -0.90 | -1.76% | 1,043,000 |
| 2026-04-22 | 52.50 | 52.50 | 48.00 | 51.10 | +0.90 | +1.79% | 3,508,000 |
| 2026-04-21 | 50.20 | 50.20 | 48.45 | 50.20 | +4.55 | +9.97% | 1,120,000 |
| 2026-04-18 | 43.00 | 45.65 | 43.00 | 45.65 | +4.15 | +10.00% | 609,000 |
| 2026-04-17 | 40.20 | 42.50 | 39.95 | 41.50 | +1.55 | +3.88% | 413,000 |