3017 奇鋐
上市 ｜ 電腦及週邊設備業
收盤價
2725.00
▲+150.00
(+5.83%)
2026-05-28
本益比
44.77
殖利率
0.77%
股價淨值比
23.68
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2590.00 | 2750.00 | 2570.00 | 2725.00 | +150.00 | +5.83% | 6,239,924 |
| 2026-05-27 | 2590.00 | 2750.00 | 2570.00 | 2725.00 | +150.00 | +5.83% | 6,224,924 |
| 2026-05-26 | 2550.00 | 2610.00 | 2470.00 | 2545.00 | +50.00 | +2.00% | 5,501,063 |
| 2026-05-23 | 2445.00 | 2515.00 | 2415.00 | 2495.00 | +155.00 | +6.62% | 3,762,794 |
| 2026-05-22 | 2425.00 | 2435.00 | 2325.00 | 2340.00 | -50.00 | -2.09% | 3,568,975 |
| 2026-05-21 | 2455.00 | 2470.00 | 2370.00 | 2390.00 | -20.00 | -0.83% | 3,542,685 |
| 2026-05-20 | 2350.00 | 2435.00 | 2300.00 | 2410.00 | -45.00 | -1.83% | 4,751,185 |
| 2026-05-19 | 2690.00 | 2735.00 | 2445.00 | 2455.00 | -100.00 | -3.91% | 6,646,560 |
| 2026-05-16 | 2700.00 | 2775.00 | 2555.00 | 2555.00 | -30.00 | -1.16% | 7,168,071 |
| 2026-05-15 | 2545.00 | 2625.00 | 2500.00 | 2585.00 | +65.00 | +2.58% | 6,267,261 |
| 2026-05-14 | 2625.00 | 2625.00 | 2520.00 | 2520.00 | -35.00 | -1.37% | 5,010,847 |
| 2026-05-13 | 2485.00 | 2590.00 | 2455.00 | 2555.00 | +110.00 | +4.50% | 6,204,661 |
| 2026-05-12 | 2405.00 | 2500.00 | 2350.00 | 2445.00 | +30.00 | +1.24% | 5,937,295 |
| 2026-05-09 | 2445.00 | 2500.00 | 2380.00 | 2415.00 | -20.00 | -0.82% | 11,314,013 |
| 2026-05-08 | 2680.00 | 2685.00 | 2435.00 | 2435.00 | -270.00 | -9.98% | 11,438,234 |
| 2026-05-07 | 2815.00 | 2845.00 | 2655.00 | 2705.00 | -180.00 | -6.24% | 8,453,094 |
| 2026-05-06 | 2920.00 | 2975.00 | 2815.00 | 2885.00 | +50.00 | +1.76% | 3,728,835 |
| 2026-05-05 | 2840.00 | 2870.00 | 2805.00 | 2835.00 | 0.00 | 0.00% | 3,420,271 |
| 2026-05-02 | 2840.00 | 2870.00 | 2805.00 | 2835.00 | 0.00 | 0.00% | 3,420,271 |
| 2026-05-01 | 2735.00 | 2895.00 | 2735.00 | 2835.00 | +55.00 | +1.98% | 4,122,743 |
| 2026-04-30 | 2885.00 | 2990.00 | 2755.00 | 2780.00 | -55.00 | -1.94% | 5,933,190 |
| 2026-04-29 | 2990.00 | 3010.00 | 2820.00 | 2835.00 | -110.00 | -3.74% | 6,583,986 |
| 2026-04-28 | 2770.00 | 2945.00 | 2760.00 | 2945.00 | +265.00 | +9.89% | 5,243,084 |
| 2026-04-25 | 2770.00 | 2875.00 | 2585.00 | 2680.00 | -15.00 | -0.56% | 6,812,966 |
| 2026-04-24 | 2585.00 | 2800.00 | 2580.00 | 2695.00 | +130.00 | +5.07% | 5,151,543 |
| 2026-04-23 | 2560.00 | 2585.00 | 2450.00 | 2565.00 | +75.00 | +3.01% | 4,107,167 |
| 2026-04-22 | 2410.00 | 2515.00 | 2395.00 | 2490.00 | +90.00 | +3.75% | 3,547,518 |
| 2026-04-21 | 2435.00 | 2485.00 | 2375.00 | 2400.00 | -40.00 | -1.64% | 3,933,545 |
| 2026-04-18 | 2380.00 | 2515.00 | 2365.00 | 2440.00 | +115.00 | +4.95% | 4,611,118 |
| 2026-04-17 | 2375.00 | 2375.00 | 2310.00 | 2325.00 | +15.00 | +0.65% | 3,238,805 |