3709 鑫聯大投控
上櫃 ｜ 電腦及週邊設備業
收盤價
86.30
▼-3.10
(-3.47%)
2026-05-28
本益比
8.77
殖利率
0.00%
股價淨值比
2.59
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 91.50 | 91.80 | 86.30 | 86.30 | -3.10 | -3.47% | 3,175,000 |
| 2026-05-27 | 90.50 | 91.00 | 88.10 | 89.40 | -0.80 | -0.89% | 2,203,000 |
| 2026-05-26 | 89.40 | 91.70 | 85.20 | 90.20 | +2.00 | +2.27% | 4,314,000 |
| 2026-05-23 | 87.60 | 90.40 | 87.50 | 88.20 | +1.20 | +1.38% | 3,257,000 |
| 2026-05-22 | 84.10 | 87.80 | 83.50 | 87.00 | +3.60 | +4.32% | 3,756,000 |
| 2026-05-21 | 80.00 | 85.00 | 79.60 | 83.40 | +4.50 | +5.70% | 4,157,000 |
| 2026-05-20 | 81.50 | 82.40 | 78.60 | 78.90 | -2.40 | -2.95% | 1,974,000 |
| 2026-05-19 | 80.50 | 82.00 | 78.10 | 81.30 | +0.20 | +0.25% | 2,299,000 |
| 2026-05-16 | 82.30 | 84.50 | 79.80 | 81.10 | -0.70 | -0.86% | 2,660,000 |
| 2026-05-15 | 83.40 | 85.60 | 81.60 | 81.80 | -0.10 | -0.12% | 3,589,000 |
| 2026-05-14 | 82.00 | 83.50 | 80.60 | 81.90 | -0.10 | -0.12% | 2,300,000 |
| 2026-05-13 | 86.00 | 86.50 | 80.30 | 82.00 | -7.10 | -7.97% | 9,174,000 |
| 2026-05-12 | 91.00 | 91.10 | 84.60 | 89.10 | -3.80 | -4.09% | 8,274,000 |
| 2026-05-09 | 85.30 | 92.90 | 83.60 | 92.90 | +8.40 | +9.94% | 9,341,000 |
| 2026-05-08 | 83.70 | 90.50 | 82.70 | 84.50 | +2.00 | +2.42% | 7,774,000 |
| 2026-05-07 | 85.70 | 85.90 | 81.40 | 82.50 | -2.50 | -2.94% | 4,230,000 |
| 2026-05-06 | 85.00 | 85.40 | 82.80 | 85.00 | -0.20 | -0.23% | 2,672,000 |
| 2026-05-05 | 84.40 | 86.40 | 80.60 | 85.20 | +2.70 | +3.27% | 5,062,000 |
| 2026-05-02 | 78.60 | 84.40 | 78.60 | 82.50 | +3.30 | +4.17% | 4,634,000 |
| 2026-05-01 | 78.60 | 84.40 | 78.60 | 82.50 | +3.30 | +4.17% | 4,634,000 |
| 2026-04-30 | 81.50 | 81.50 | 79.00 | 79.20 | -2.80 | -3.41% | 2,482,000 |
| 2026-04-29 | 82.30 | 82.80 | 79.70 | 82.00 | +0.30 | +0.37% | 2,892,000 |
| 2026-04-28 | 85.00 | 85.90 | 80.90 | 81.70 | +1.00 | +1.24% | 6,194,000 |
| 2026-04-25 | 85.00 | 87.00 | 77.00 | 80.70 | +0.80 | +1.00% | 8,549,000 |
| 2026-04-24 | 79.60 | 81.50 | 74.30 | 79.90 | +2.30 | +2.96% | 8,243,000 |
| 2026-04-23 | 79.90 | 85.00 | 76.00 | 77.60 | +0.30 | +0.39% | 11,094,000 |
| 2026-04-22 | 71.40 | 77.30 | 71.10 | 77.30 | +7.00 | +9.96% | 9,854,000 |
| 2026-04-21 | 72.10 | 73.10 | 69.90 | 70.30 | -1.00 | -1.40% | 2,732,000 |
| 2026-04-18 | 69.00 | 72.30 | 68.90 | 71.30 | +2.30 | +3.33% | 2,491,000 |
| 2026-04-17 | 70.90 | 71.00 | 68.50 | 69.00 | -1.20 | -1.71% | 1,685,000 |