3049 精金
上市 ｜ 光電業
收盤價
12.15
▼-0.60
(-4.71%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
1.38
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 13.00 | 13.00 | 12.10 | 12.15 | -0.60 | -4.71% | 8,396,092 |
| 2026-05-27 | 13.00 | 13.00 | 12.10 | 12.15 | -0.60 | -4.71% | 8,396,092 |
| 2026-05-26 | 12.05 | 12.75 | 12.05 | 12.45 | +0.45 | +3.75% | 6,060,149 |
| 2026-05-23 | 11.95 | 12.30 | 11.90 | 12.00 | +0.10 | +0.84% | 5,233,233 |
| 2026-05-22 | 12.00 | 12.20 | 11.80 | 11.90 | 0.00 | 0.00% | 3,672,594 |
| 2026-05-21 | 12.15 | 12.35 | 11.85 | 11.90 | -0.15 | -1.24% | 4,731,071 |
| 2026-05-20 | 12.20 | 12.30 | 11.80 | 12.05 | -0.15 | -1.23% | 6,383,656 |
| 2026-05-19 | 12.80 | 12.90 | 12.10 | 12.20 | -0.45 | -3.56% | 6,605,740 |
| 2026-05-16 | 13.05 | 13.05 | 12.65 | 12.65 | -0.15 | -1.17% | 4,568,469 |
| 2026-05-15 | 12.85 | 13.20 | 12.65 | 12.80 | -0.15 | -1.16% | 5,338,736 |
| 2026-05-14 | 13.50 | 13.55 | 12.95 | 12.95 | -0.65 | -4.78% | 9,134,343 |
| 2026-05-13 | 12.85 | 13.70 | 12.60 | 13.60 | +0.85 | +6.67% | 10,301,675 |
| 2026-05-12 | 13.10 | 13.35 | 12.55 | 12.75 | -0.35 | -2.67% | 6,791,201 |
| 2026-05-09 | 12.55 | 13.35 | 12.55 | 13.10 | +0.25 | +1.95% | 8,482,171 |
| 2026-05-08 | 13.15 | 13.55 | 12.80 | 12.85 | -0.30 | -2.28% | 8,504,885 |
| 2026-05-07 | 13.95 | 13.95 | 13.05 | 13.15 | -0.25 | -1.87% | 19,229,495 |
| 2026-05-06 | 13.20 | 13.40 | 13.20 | 13.40 | +1.20 | +9.84% | 8,081,115 |
| 2026-05-05 | 12.75 | 12.85 | 12.10 | 12.20 | -0.40 | -3.17% | 4,763,095 |
| 2026-05-02 | 12.75 | 12.85 | 12.10 | 12.20 | -0.40 | -3.17% | 4,763,095 |
| 2026-05-01 | 13.00 | 13.00 | 12.55 | 12.60 | -0.55 | -4.18% | 5,537,527 |
| 2026-04-30 | 12.00 | 13.15 | 11.85 | 13.15 | +1.15 | +9.58% | 6,261,283 |
| 2026-04-29 | 12.40 | 12.40 | 11.75 | 12.00 | -0.15 | -1.23% | 6,412,166 |
| 2026-04-28 | 12.50 | 12.50 | 11.95 | 12.15 | -0.25 | -2.02% | 5,997,891 |
| 2026-04-25 | 13.25 | 13.40 | 12.05 | 12.40 | -0.65 | -4.98% | 11,647,395 |
| 2026-04-24 | 13.30 | 13.50 | 13.00 | 13.05 | -0.50 | -3.69% | 11,936,270 |
| 2026-04-23 | 14.50 | 14.70 | 13.50 | 13.55 | -0.80 | -5.57% | 19,593,308 |
| 2026-04-22 | 14.00 | 14.80 | 14.00 | 14.35 | +0.55 | +3.99% | 26,847,352 |
| 2026-04-21 | 13.75 | 14.10 | 12.80 | 13.80 | +0.90 | +6.98% | 32,500,115 |
| 2026-04-18 | 12.05 | 12.90 | 11.80 | 12.90 | +1.15 | +9.79% | 14,570,729 |
| 2026-04-17 | 11.70 | 12.20 | 11.65 | 11.75 | +0.05 | +0.43% | 7,250,785 |