3685 元創精密
上櫃 ｜ 電機機械
收盤價
28.90
▲+0.40
(+1.40%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
3.19
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 28.50 | 29.20 | 28.50 | 28.90 | +0.40 | +1.40% | 388,000 |
| 2026-05-27 | 29.70 | 29.70 | 28.00 | 28.50 | -1.25 | -4.20% | 340,000 |
| 2026-05-26 | 30.00 | 30.40 | 28.00 | 29.75 | -0.25 | -0.83% | 817,000 |
| 2026-05-23 | 27.55 | 30.00 | 27.50 | 30.00 | +2.45 | +8.89% | 778,000 |
| 2026-05-22 | 27.00 | 27.55 | 26.40 | 27.55 | +0.60 | +2.23% | 213,000 |
| 2026-05-21 | 27.25 | 27.50 | 26.30 | 26.95 | -0.30 | -1.10% | 148,000 |
| 2026-05-20 | 27.30 | 27.80 | 26.80 | 27.25 | -0.05 | -0.18% | 180,000 |
| 2026-05-19 | 26.80 | 27.45 | 26.00 | 27.30 | -0.20 | -0.73% | 228,000 |
| 2026-05-16 | 28.15 | 28.15 | 27.00 | 27.50 | -0.65 | -2.31% | 237,000 |
| 2026-05-15 | 29.00 | 29.00 | 27.40 | 28.15 | -0.45 | -1.57% | 162,000 |
| 2026-05-14 | 29.30 | 29.35 | 28.00 | 28.60 | -0.70 | -2.39% | 231,000 |
| 2026-05-13 | 30.00 | 30.00 | 28.70 | 29.30 | -0.70 | -2.33% | 235,000 |
| 2026-05-12 | 30.10 | 30.10 | 28.90 | 30.00 | -0.10 | -0.33% | 334,000 |
| 2026-05-09 | 29.35 | 31.40 | 29.30 | 30.10 | +0.80 | +2.73% | 523,000 |
| 2026-05-08 | 30.40 | 30.40 | 28.90 | 29.30 | -1.10 | -3.62% | 298,000 |
| 2026-05-07 | 30.45 | 30.45 | 29.00 | 30.40 | 0.00 | 0.00% | 357,000 |
| 2026-05-06 | 30.35 | 30.50 | 30.00 | 30.40 | +0.10 | +0.33% | 218,000 |
| 2026-05-05 | 31.65 | 31.70 | 29.95 | 30.30 | -1.40 | -4.42% | 238,000 |
| 2026-05-02 | 31.35 | 31.80 | 30.15 | 31.70 | +0.40 | +1.28% | 272,000 |
| 2026-05-01 | 31.35 | 31.80 | 30.15 | 31.70 | +0.40 | +1.28% | 272,000 |
| 2026-04-30 | 32.00 | 32.00 | 30.25 | 31.30 | -0.85 | -2.64% | 202,000 |
| 2026-04-29 | 31.10 | 32.75 | 30.50 | 32.15 | +1.25 | +4.05% | 213,000 |
| 2026-04-28 | 32.25 | 32.25 | 30.10 | 30.90 | -1.45 | -4.48% | 257,000 |
| 2026-04-25 | 31.40 | 32.90 | 31.35 | 32.35 | +1.00 | +3.19% | 476,000 |
| 2026-04-24 | 33.30 | 33.40 | 31.30 | 31.35 | -1.85 | -5.57% | 315,000 |
| 2026-04-23 | 34.40 | 34.40 | 32.00 | 33.20 | -1.20 | -3.49% | 500,000 |
| 2026-04-22 | 35.50 | 35.50 | 34.00 | 34.40 | -0.65 | -1.85% | 551,000 |
| 2026-04-21 | 35.50 | 36.20 | 34.65 | 35.05 | +0.60 | +1.74% | 888,000 |
| 2026-04-18 | 33.00 | 35.40 | 32.50 | 34.45 | +1.50 | +4.55% | 1,197,000 |
| 2026-04-17 | 32.50 | 32.95 | 31.35 | 32.95 | +0.75 | +2.33% | 470,000 |