4439 冠星-KY
上市 ｜ 紡織纖維
收盤價
84.20
▼-2.30
(-2.66%)
2026-04-07
本益比
10.91
殖利率
4.75%
股價淨值比
0.96
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | 86.50 | 86.80 | 84.20 | 84.20 | -2.30 | -2.66% | 26,346 |
| 2026-04-04 | 86.50 | 86.80 | 84.20 | 84.20 | -2.30 | -2.66% | 26,346 |
| 2026-04-03 | 86.80 | 86.80 | 84.10 | 86.50 | -0.30 | -0.35% | 41,240 |
| 2026-04-02 | 83.90 | 86.80 | 82.10 | 86.80 | +2.80 | +3.33% | 40,018 |
| 2026-04-01 | 80.90 | 84.00 | 80.80 | 84.00 | +0.60 | +0.72% | 10,044 |
| 2026-03-31 | 80.90 | 84.00 | 80.80 | 84.00 | +0.60 | +0.72% | 10,044 |
| 2026-03-28 | 83.20 | 83.40 | 81.60 | 83.40 | -0.10 | -0.12% | 19,032 |
| 2026-03-27 | 83.20 | 83.40 | 81.60 | 83.40 | -0.10 | -0.12% | 19,032 |
| 2026-03-26 | 83.70 | 84.80 | 83.40 | 83.50 | -1.50 | -1.76% | 7,074 |
| 2026-03-25 | 84.60 | 85.00 | 83.90 | 85.00 | +1.80 | +2.16% | 11,801 |
| 2026-03-24 | 82.70 | 83.30 | 82.70 | 83.20 | +1.20 | +1.46% | 15,134 |
| 2026-03-23 | 80.00 | 82.00 | 80.00 | 82.00 | -3.00 | -3.53% | 112,665 |
| 2026-03-20 | 85.00 | 85.00 | 85.00 | 85.00 | +0.80 | +0.95% | 3,002 |
| 2026-03-19 | 84.50 | 85.50 | 83.00 | 84.20 | -2.10 | -2.43% | 31,541 |
| 2026-03-18 | 87.10 | 87.20 | 85.90 | 86.30 | +0.30 | +0.35% | 12,020 |
| 2026-03-17 | 85.00 | 87.00 | 85.00 | 86.00 | +0.10 | +0.12% | 23,240 |
| 2026-03-16 | 83.00 | 86.50 | 83.00 | 85.90 | -0.10 | -0.12% | 49,515 |
| 2026-03-13 | 85.00 | 86.30 | 84.90 | 86.00 | +1.00 | +1.18% | 37,415 |
| 2026-03-12 | 86.00 | 86.00 | 83.70 | 85.00 | 0.00 | 0.00% | 59,232 |
| 2026-03-11 | 82.60 | 85.30 | 81.80 | 85.00 | +2.40 | +2.91% | 57,318 |
| 2026-03-10 | 88.10 | 89.00 | 81.70 | 82.60 | -8.10 | -8.93% | 294,311 |
| 2026-03-09 | 96.50 | 96.50 | 89.30 | 90.70 | -8.30 | -8.38% | 102,397 |
| 2026-03-06 | 98.20 | 100.00 | 97.50 | 99.00 | +0.80 | +0.81% | 28,132 |
| 2026-03-05 | 99.80 | 100.00 | 97.80 | 98.20 | -0.60 | -0.61% | 24,230 |
| 2026-03-04 | 101.50 | 101.50 | 97.50 | 98.80 | -4.20 | -4.08% | 73,842 |
| 2026-03-03 | 101.00 | 103.50 | 100.00 | 103.00 | +2.00 | +1.98% | 35,272 |
| 2026-03-02 | 103.00 | 103.00 | 101.00 | 101.00 | -2.00 | -1.94% | 20,150 |
| 2026-02-26 | 102.00 | 103.00 | 102.00 | 103.00 | +0.50 | +0.49% | 25,278 |
| 2026-02-25 | 101.50 | 103.00 | 100.50 | 102.50 | 0.00 | 0.00% | 35,292 |
| 2026-02-24 | 103.50 | 103.50 | 102.50 | 102.50 | -0.50 | -0.49% | 18,059 |