4562 穎漢
上市 ｜ 電機機械
收盤價
42.90
▲+0.65
(+1.54%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
4.08
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 42.50 | 44.00 | 41.55 | 42.90 | +0.65 | +1.54% | 3,439,087 |
| 2026-05-27 | 42.50 | 44.00 | 41.55 | 42.90 | +0.65 | +1.54% | 3,439,087 |
| 2026-05-26 | 40.50 | 43.50 | 40.25 | 42.80 | +2.00 | +4.90% | 3,708,991 |
| 2026-05-23 | 40.60 | 41.20 | 39.80 | 40.80 | +0.50 | +1.24% | 1,908,755 |
| 2026-05-22 | 41.70 | 42.05 | 39.80 | 40.30 | -1.50 | -3.59% | 2,515,251 |
| 2026-05-21 | 43.70 | 44.15 | 41.50 | 41.80 | -1.15 | -2.68% | 8,993,141 |
| 2026-05-20 | 39.65 | 42.95 | 39.50 | 42.95 | +3.90 | +9.99% | 8,310,151 |
| 2026-05-19 | 35.75 | 39.05 | 35.75 | 39.05 | +3.55 | +10.00% | 3,602,704 |
| 2026-05-16 | 36.80 | 36.80 | 35.50 | 35.50 | -0.50 | -1.39% | 400,100 |
| 2026-05-15 | 36.80 | 36.80 | 36.00 | 36.00 | -0.95 | -2.57% | 357,822 |
| 2026-05-14 | 37.10 | 37.65 | 36.15 | 36.95 | -0.25 | -0.67% | 517,561 |
| 2026-05-13 | 37.05 | 38.05 | 37.05 | 37.20 | -0.50 | -1.33% | 498,183 |
| 2026-05-12 | 37.45 | 39.05 | 36.75 | 37.70 | -0.55 | -1.44% | 807,316 |
| 2026-05-09 | 37.80 | 38.60 | 37.35 | 38.25 | +0.15 | +0.39% | 852,874 |
| 2026-05-08 | 40.35 | 40.50 | 37.65 | 38.10 | -2.25 | -5.58% | 3,033,568 |
| 2026-05-07 | 37.05 | 40.35 | 36.80 | 40.35 | +3.65 | +9.95% | 4,531,419 |
| 2026-05-06 | 36.60 | 38.55 | 36.05 | 36.70 | +0.85 | +2.37% | 1,554,120 |
| 2026-05-05 | 37.50 | 38.70 | 35.85 | 35.85 | -1.40 | -3.76% | 4,959,845 |
| 2026-05-02 | 37.50 | 38.70 | 35.85 | 35.85 | -1.40 | -3.76% | 4,959,845 |
| 2026-05-01 | 35.50 | 37.25 | 35.25 | 37.25 | +3.35 | +9.88% | 4,063,354 |
| 2026-04-30 | 30.90 | 33.90 | 30.75 | 33.90 | +3.05 | +9.89% | 495,350 |
| 2026-04-29 | 31.50 | 31.50 | 30.10 | 30.85 | -0.65 | -2.06% | 361,401 |
| 2026-04-28 | 32.40 | 32.70 | 31.35 | 31.50 | -0.80 | -2.48% | 328,799 |
| 2026-04-25 | 34.80 | 34.90 | 31.70 | 32.30 | -2.20 | -6.38% | 552,824 |
| 2026-04-24 | 34.40 | 35.90 | 34.40 | 34.50 | -0.10 | -0.29% | 513,969 |
| 2026-04-23 | 36.15 | 36.15 | 34.50 | 34.60 | -1.00 | -2.81% | 431,231 |
| 2026-04-22 | 34.95 | 36.70 | 34.95 | 35.60 | +0.10 | +0.28% | 570,143 |
| 2026-04-21 | 35.40 | 36.45 | 35.40 | 35.50 | -0.20 | -0.56% | 596,561 |
| 2026-04-18 | 37.75 | 38.70 | 35.70 | 35.70 | -1.90 | -5.05% | 3,660,360 |
| 2026-04-17 | 37.60 | 37.60 | 35.10 | 37.60 | +3.40 | +9.94% | 4,790,624 |