4510 高鋒
上櫃 ｜ 電機機械
收盤價
48.45
▼-3.45
(-6.65%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
2.98
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 52.20 | 52.20 | 47.85 | 48.45 | -3.45 | -6.65% | 6,643,000 |
| 2026-05-27 | 50.30 | 52.90 | 48.60 | 51.90 | +1.90 | +3.80% | 11,894,000 |
| 2026-05-26 | 50.70 | 50.80 | 49.25 | 50.00 | +0.40 | +0.81% | 4,994,000 |
| 2026-05-23 | 48.15 | 49.90 | 48.00 | 49.60 | +2.00 | +4.20% | 3,924,000 |
| 2026-05-22 | 47.15 | 48.25 | 46.65 | 47.60 | +1.15 | +2.48% | 1,405,000 |
| 2026-05-21 | 47.50 | 47.75 | 46.15 | 46.45 | -1.00 | -2.11% | 1,518,000 |
| 2026-05-20 | 48.75 | 49.55 | 47.20 | 47.45 | -2.40 | -4.81% | 3,084,000 |
| 2026-05-19 | 47.80 | 50.00 | 46.80 | 49.85 | +1.30 | +2.68% | 7,778,000 |
| 2026-05-16 | 46.85 | 49.00 | 46.50 | 48.55 | +2.70 | +5.89% | 7,164,000 |
| 2026-05-15 | 46.65 | 47.35 | 45.50 | 45.85 | -0.75 | -1.61% | 1,374,000 |
| 2026-05-14 | 47.85 | 48.00 | 46.20 | 46.60 | -1.70 | -3.52% | 1,528,000 |
| 2026-05-13 | 47.55 | 48.50 | 46.50 | 48.30 | +1.15 | +2.44% | 2,234,000 |
| 2026-05-12 | 47.85 | 48.30 | 47.15 | 47.15 | +0.15 | +0.32% | 1,484,000 |
| 2026-05-09 | 46.50 | 48.50 | 46.10 | 47.00 | +0.05 | +0.11% | 2,247,000 |
| 2026-05-08 | 47.55 | 47.95 | 46.95 | 46.95 | -0.25 | -0.53% | 1,625,000 |
| 2026-05-07 | 48.85 | 49.10 | 46.15 | 47.20 | -1.20 | -2.48% | 3,810,000 |
| 2026-05-06 | 51.00 | 51.90 | 48.40 | 48.40 | -3.30 | -6.38% | 12,950,000 |
| 2026-05-05 | 47.25 | 51.70 | 47.25 | 51.70 | +4.70 | +10.00% | 8,327,000 |
| 2026-05-02 | 47.45 | 49.40 | 47.00 | 47.00 | -0.10 | -0.21% | 5,178,000 |
| 2026-05-01 | 47.45 | 49.40 | 47.00 | 47.00 | -0.10 | -0.21% | 5,178,000 |
| 2026-04-30 | 46.30 | 49.45 | 46.25 | 47.10 | -0.40 | -0.84% | 6,528,000 |
| 2026-04-29 | 46.00 | 49.50 | 45.00 | 47.50 | +1.50 | +3.26% | 8,756,000 |
| 2026-04-28 | 43.50 | 46.30 | 41.95 | 46.00 | +2.80 | +6.48% | 2,073,000 |
| 2026-04-25 | 44.75 | 45.35 | 43.15 | 43.20 | -1.05 | -2.37% | 1,176,000 |
| 2026-04-24 | 47.30 | 47.35 | 43.00 | 44.25 | -2.75 | -5.85% | 1,872,000 |
| 2026-04-23 | 45.80 | 48.25 | 45.80 | 47.00 | +0.95 | +2.06% | 1,876,000 |
| 2026-04-22 | 47.35 | 47.45 | 46.00 | 46.05 | -1.15 | -2.44% | 1,606,000 |
| 2026-04-21 | 47.30 | 49.40 | 47.05 | 47.20 | +0.15 | +0.32% | 3,808,000 |
| 2026-04-18 | 47.10 | 48.40 | 46.75 | 47.05 | -0.05 | -0.11% | 1,941,000 |
| 2026-04-17 | 48.00 | 49.00 | 46.40 | 47.10 | -0.90 | -1.88% | 2,886,000 |