4442 竣邦-KY
上櫃 ｜ 紡織纖維
收盤價
50.70
▼-0.30
(-0.59%)
2026-05-28
本益比
11.29
殖利率
0.00%
股價淨值比
1.77
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 51.80 | 51.80 | 50.70 | 50.70 | -0.30 | -0.59% | 146,000 |
| 2026-05-27 | 51.40 | 52.00 | 51.00 | 51.00 | 0.00 | 0.00% | 171,000 |
| 2026-05-26 | 51.00 | 51.90 | 50.00 | 51.00 | +0.10 | +0.20% | 246,000 |
| 2026-05-23 | 51.50 | 51.50 | 50.90 | 50.90 | -0.90 | -1.74% | 39,000 |
| 2026-05-22 | 51.30 | 52.40 | 51.00 | 51.80 | +0.80 | +1.57% | 90,000 |
| 2026-05-21 | 51.00 | 51.50 | 50.60 | 51.00 | 0.00 | 0.00% | 41,000 |
| 2026-05-20 | 51.00 | 51.70 | 51.00 | 51.00 | 0.00 | 0.00% | 10,000 |
| 2026-05-19 | 51.00 | 52.60 | 51.00 | 51.00 | 0.00 | 0.00% | 92,000 |
| 2026-05-16 | 53.00 | 53.00 | 49.55 | 51.00 | -0.30 | -0.58% | 110,000 |
| 2026-05-15 | 55.10 | 55.10 | 51.30 | 51.30 | -4.60 | -8.23% | 116,000 |
| 2026-05-14 | 56.50 | 57.50 | 55.50 | 55.90 | -0.10 | -0.18% | 70,000 |
| 2026-05-13 | 55.90 | 56.20 | 55.90 | 56.00 | +1.10 | +2.00% | 45,000 |
| 2026-05-12 | 55.30 | 56.50 | 54.90 | 54.90 | 0.00 | 0.00% | 80,000 |
| 2026-05-09 | 55.60 | 55.80 | 54.80 | 54.90 | -0.90 | -1.61% | 38,000 |
| 2026-05-08 | 55.60 | 55.80 | 55.60 | 55.80 | +0.20 | +0.36% | 9,000 |
| 2026-05-07 | 55.60 | 55.60 | 55.30 | 55.60 | -0.30 | -0.54% | 10,000 |
| 2026-05-06 | 55.50 | 56.30 | 55.50 | 55.90 | +0.90 | +1.64% | 20,000 |
| 2026-05-05 | 55.40 | 55.40 | 54.80 | 55.00 | -0.30 | -0.54% | 18,000 |
| 2026-05-02 | 55.30 | 55.40 | 55.30 | 55.30 | 0.00 | 0.00% | 5,000 |
| 2026-05-01 | 55.30 | 55.40 | 55.30 | 55.30 | 0.00 | 0.00% | 5,000 |
| 2026-04-30 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-04-29 | 55.10 | 55.10 | 55.00 | 55.00 | -0.10 | -0.18% | 23,000 |
| 2026-04-28 | 55.70 | 55.80 | 55.10 | 55.10 | -0.80 | -1.43% | 40,000 |
| 2026-04-25 | 55.80 | 55.90 | 55.70 | 55.90 | -0.10 | -0.18% | 25,000 |
| 2026-04-24 | 56.30 | 56.40 | 55.50 | 56.00 | -0.60 | -1.06% | 44,000 |
| 2026-04-23 | 56.70 | 56.70 | 56.30 | 56.60 | 0.00 | 0.00% | 72,000 |
| 2026-04-22 | 57.30 | 57.30 | 56.60 | 56.60 | -0.40 | -0.70% | 53,000 |
| 2026-04-21 | 58.20 | 58.20 | 57.00 | 57.00 | -1.10 | -1.89% | 84,000 |
| 2026-04-18 | 57.80 | 58.10 | 57.80 | 58.10 | +0.40 | +0.69% | 15,000 |
| 2026-04-17 | 58.50 | 58.50 | 57.60 | 57.70 | -0.80 | -1.37% | 105,000 |