4561 健椿
上櫃 ｜ 電機機械
收盤價
48.80
▼-1.20
(-2.40%)
2026-05-28
本益比
76.25
殖利率
0.00%
股價淨值比
2.07
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 50.50 | 53.80 | 48.60 | 48.80 | -1.20 | -2.40% | 1,792,000 |
| 2026-05-27 | 51.20 | 52.90 | 47.40 | 50.00 | -1.80 | -3.47% | 1,702,000 |
| 2026-05-26 | 51.30 | 52.80 | 51.30 | 51.80 | +0.80 | +1.57% | 980,000 |
| 2026-05-23 | 50.20 | 51.00 | 49.20 | 51.00 | +1.90 | +3.87% | 676,000 |
| 2026-05-22 | 48.00 | 50.00 | 48.00 | 49.10 | +1.40 | +2.94% | 332,000 |
| 2026-05-21 | 48.50 | 48.80 | 47.45 | 47.70 | -0.30 | -0.63% | 156,000 |
| 2026-05-20 | 49.30 | 49.85 | 48.00 | 48.00 | -1.85 | -3.71% | 269,000 |
| 2026-05-19 | 48.10 | 49.85 | 48.00 | 49.85 | +1.75 | +3.64% | 474,000 |
| 2026-05-16 | 49.20 | 49.40 | 47.60 | 48.10 | -0.35 | -0.72% | 359,000 |
| 2026-05-15 | 47.10 | 49.40 | 47.10 | 48.45 | +0.95 | +2.00% | 397,000 |
| 2026-05-14 | 49.80 | 49.80 | 47.25 | 47.50 | -2.70 | -5.38% | 513,000 |
| 2026-05-13 | 51.00 | 51.00 | 49.30 | 50.20 | -1.40 | -2.71% | 625,000 |
| 2026-05-12 | 50.20 | 52.50 | 48.45 | 51.60 | +0.20 | +0.39% | 2,271,000 |
| 2026-05-09 | 47.85 | 51.90 | 47.70 | 51.40 | +4.15 | +8.78% | 4,823,000 |
| 2026-05-08 | 45.20 | 47.50 | 44.30 | 47.25 | +3.05 | +6.90% | 2,885,000 |
| 2026-05-07 | 44.30 | 44.35 | 42.65 | 44.20 | -0.30 | -0.67% | 1,145,000 |
| 2026-05-06 | 43.00 | 45.45 | 42.50 | 44.50 | +2.60 | +6.21% | 3,425,000 |
| 2026-05-05 | 41.90 | 41.90 | 41.90 | 41.90 | +3.80 | +9.97% | 516,000 |
| 2026-05-02 | 36.00 | 38.10 | 35.40 | 38.10 | +3.45 | +9.96% | 964,000 |
| 2026-05-01 | 36.00 | 38.10 | 35.40 | 38.10 | +3.45 | +9.96% | 964,000 |
| 2026-04-30 | 36.00 | 37.50 | 34.60 | 34.65 | -1.40 | -3.88% | 910,000 |
| 2026-04-29 | 33.00 | 36.05 | 32.85 | 36.05 | +3.25 | +9.91% | 547,000 |
| 2026-04-28 | 32.90 | 33.00 | 31.70 | 32.80 | 0.00 | 0.00% | 144,000 |
| 2026-04-25 | 33.70 | 34.00 | 32.75 | 32.80 | -0.55 | -1.65% | 161,000 |
| 2026-04-24 | 35.00 | 35.60 | 33.00 | 33.35 | -1.25 | -3.61% | 282,000 |
| 2026-04-23 | 35.00 | 36.30 | 34.10 | 34.60 | -0.40 | -1.14% | 238,000 |
| 2026-04-22 | 35.55 | 35.65 | 34.00 | 35.00 | -0.30 | -0.85% | 198,000 |
| 2026-04-21 | 37.50 | 37.50 | 35.30 | 35.30 | -1.35 | -3.68% | 240,000 |
| 2026-04-18 | 37.70 | 38.20 | 36.65 | 36.65 | -0.75 | -2.01% | 355,000 |
| 2026-04-17 | 38.80 | 38.80 | 36.70 | 37.40 | -0.85 | -2.22% | 768,000 |