2364 倫飛
上市 ｜ 電腦及週邊設備業
收盤價
68.60
▼-0.50
(-0.72%)
2026-05-28
本益比
17.54
殖利率
4.37%
股價淨值比
4.60
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 69.90 | 70.50 | 68.00 | 68.60 | -0.50 | -0.72% | 239,473 |
| 2026-05-27 | 69.90 | 70.50 | 68.00 | 68.60 | -0.50 | -0.72% | 239,473 |
| 2026-05-26 | 68.40 | 70.00 | 67.80 | 69.70 | +2.30 | +3.41% | 342,965 |
| 2026-05-23 | 67.00 | 68.00 | 66.70 | 67.40 | +1.40 | +2.12% | 229,181 |
| 2026-05-22 | 65.80 | 66.20 | 65.60 | 66.00 | +0.40 | +0.61% | 103,921 |
| 2026-05-21 | 66.60 | 67.30 | 65.10 | 65.60 | -0.70 | -1.06% | 193,407 |
| 2026-05-20 | 66.90 | 67.30 | 65.50 | 66.30 | -0.60 | -0.90% | 173,225 |
| 2026-05-19 | 69.40 | 71.00 | 66.80 | 66.90 | -2.10 | -3.04% | 342,663 |
| 2026-05-16 | 72.10 | 72.60 | 69.00 | 69.00 | -2.10 | -2.95% | 516,557 |
| 2026-05-15 | 70.20 | 72.00 | 69.20 | 71.10 | +0.20 | +0.28% | 609,355 |
| 2026-05-14 | 70.90 | 72.00 | 68.30 | 70.90 | +0.70 | +1.00% | 1,832,357 |
| 2026-05-13 | 66.60 | 70.20 | 66.60 | 70.20 | +6.30 | +9.86% | 1,052,931 |
| 2026-05-12 | 65.00 | 65.20 | 63.70 | 63.90 | -1.40 | -2.14% | 116,438 |
| 2026-05-09 | 65.60 | 65.90 | 64.50 | 65.30 | +0.20 | +0.31% | 170,694 |
| 2026-05-08 | 64.30 | 65.40 | 64.10 | 65.10 | +1.30 | +2.04% | 231,183 |
| 2026-05-07 | 63.50 | 64.20 | 63.50 | 63.80 | +0.10 | +0.16% | 140,552 |
| 2026-05-06 | 63.30 | 64.20 | 63.10 | 63.70 | +0.70 | +1.11% | 60,829 |
| 2026-05-05 | 65.10 | 65.10 | 63.00 | 63.00 | -1.10 | -1.72% | 76,164 |
| 2026-05-02 | 65.10 | 65.10 | 63.00 | 63.00 | -1.10 | -1.72% | 76,164 |
| 2026-05-01 | 63.90 | 64.60 | 63.60 | 64.10 | +0.20 | +0.31% | 68,963 |
| 2026-04-30 | 64.70 | 64.70 | 63.50 | 63.90 | -0.20 | -0.31% | 71,440 |
| 2026-04-29 | 64.90 | 64.90 | 63.10 | 64.10 | +0.40 | +0.63% | 141,597 |
| 2026-04-28 | 65.10 | 66.30 | 63.70 | 63.70 | -1.40 | -2.15% | 241,568 |
| 2026-04-25 | 66.00 | 66.20 | 63.80 | 65.10 | -0.10 | -0.15% | 265,779 |
| 2026-04-24 | 63.90 | 65.20 | 63.50 | 65.20 | +1.90 | +3.00% | 198,909 |
| 2026-04-23 | 63.70 | 64.10 | 63.10 | 63.30 | -0.40 | -0.63% | 129,701 |
| 2026-04-22 | 64.90 | 65.70 | 63.70 | 63.70 | -1.20 | -1.85% | 232,170 |
| 2026-04-21 | 64.00 | 65.70 | 63.50 | 64.90 | +1.10 | +1.72% | 228,279 |
| 2026-04-18 | 63.80 | 63.80 | 63.20 | 63.80 | +0.40 | +0.63% | 97,756 |
| 2026-04-17 | 63.60 | 63.70 | 63.20 | 63.40 | +0.30 | +0.48% | 175,756 |