4564 元翎
上市 ｜ 電機機械
收盤價
15.65
▲+0.15
(+0.97%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
0.90
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 15.60 | 15.75 | 15.50 | 15.65 | +0.15 | +0.97% | 600,396 |
| 2026-05-27 | 15.60 | 15.75 | 15.50 | 15.65 | +0.15 | +0.97% | 600,396 |
| 2026-05-26 | 16.00 | 16.00 | 15.30 | 15.80 | -0.20 | -1.25% | 2,589,031 |
| 2026-05-23 | 16.30 | 16.35 | 16.00 | 16.00 | -0.20 | -1.23% | 724,029 |
| 2026-05-22 | 16.00 | 16.35 | 16.00 | 16.20 | +0.15 | +0.93% | 569,733 |
| 2026-05-21 | 16.50 | 16.50 | 15.95 | 16.05 | -0.55 | -3.31% | 1,224,870 |
| 2026-05-20 | 16.40 | 16.65 | 16.00 | 16.60 | +0.20 | +1.22% | 2,228,230 |
| 2026-05-19 | 16.60 | 16.90 | 16.25 | 16.40 | -0.20 | -1.20% | 780,160 |
| 2026-05-16 | 17.10 | 17.10 | 16.45 | 16.60 | -0.50 | -2.92% | 1,178,697 |
| 2026-05-15 | 17.15 | 17.15 | 16.85 | 17.10 | -0.05 | -0.29% | 479,426 |
| 2026-05-14 | 18.05 | 18.05 | 17.00 | 17.15 | -0.50 | -2.83% | 1,155,040 |
| 2026-05-13 | 17.60 | 18.00 | 17.45 | 17.65 | -0.35 | -1.94% | 1,302,605 |
| 2026-05-12 | 18.85 | 19.15 | 17.90 | 18.00 | -0.95 | -5.01% | 1,272,643 |
| 2026-05-09 | 19.05 | 19.35 | 18.80 | 18.95 | +0.15 | +0.80% | 1,002,711 |
| 2026-05-08 | 18.60 | 18.95 | 18.55 | 18.80 | +0.25 | +1.35% | 705,876 |
| 2026-05-07 | 18.90 | 18.90 | 18.45 | 18.55 | -0.35 | -1.85% | 656,378 |
| 2026-05-06 | 18.45 | 18.95 | 18.20 | 18.90 | +0.70 | +3.85% | 964,326 |
| 2026-05-05 | 18.40 | 18.55 | 18.20 | 18.20 | -0.25 | -1.36% | 393,375 |
| 2026-05-02 | 18.40 | 18.55 | 18.20 | 18.20 | -0.25 | -1.36% | 393,375 |
| 2026-05-01 | 18.60 | 18.60 | 18.25 | 18.45 | -0.20 | -1.07% | 414,266 |
| 2026-04-30 | 18.45 | 18.65 | 18.15 | 18.65 | +0.25 | +1.36% | 442,937 |
| 2026-04-29 | 19.00 | 19.00 | 17.90 | 18.40 | -0.20 | -1.08% | 795,200 |
| 2026-04-28 | 19.50 | 19.50 | 18.60 | 18.60 | -0.85 | -4.37% | 1,080,143 |
| 2026-04-25 | 20.25 | 20.25 | 18.80 | 19.45 | -0.60 | -2.99% | 1,410,954 |
| 2026-04-24 | 19.90 | 20.45 | 19.90 | 20.05 | +0.35 | +1.78% | 1,175,444 |
| 2026-04-23 | 20.00 | 20.05 | 19.50 | 19.70 | -0.25 | -1.25% | 1,019,262 |
| 2026-04-22 | 20.10 | 20.10 | 19.55 | 19.95 | +0.10 | +0.50% | 1,039,852 |
| 2026-04-21 | 19.65 | 20.10 | 19.65 | 19.85 | +0.20 | +1.02% | 1,155,635 |
| 2026-04-18 | 19.25 | 19.75 | 19.20 | 19.65 | +0.45 | +2.34% | 1,144,463 |
| 2026-04-17 | 19.10 | 19.20 | 18.75 | 19.20 | +0.10 | +0.52% | 950,627 |