4569 六方科-KY
上市 ｜ 汽車工業
收盤價
187.50
▼-4.50
(-2.34%)
2026-05-28
本益比
38.66
殖利率
1.73%
股價淨值比
2.09
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 192.00 | 193.50 | 187.00 | 187.50 | -4.50 | -2.34% | 93,417 |
| 2026-05-27 | 192.00 | 193.50 | 187.00 | 187.50 | -4.50 | -2.34% | 93,417 |
| 2026-05-26 | 179.50 | 192.00 | 176.50 | 187.00 | +10.00 | +5.65% | 244,787 |
| 2026-05-23 | 175.50 | 183.50 | 175.50 | 177.00 | +5.00 | +2.91% | 150,520 |
| 2026-05-22 | 170.00 | 174.00 | 168.50 | 172.00 | +1.00 | +0.58% | 99,674 |
| 2026-05-21 | 184.00 | 185.00 | 171.00 | 171.00 | -15.00 | -8.06% | 325,199 |
| 2026-05-20 | 192.00 | 192.00 | 183.50 | 186.00 | -8.00 | -4.12% | 213,935 |
| 2026-05-19 | 203.00 | 212.50 | 189.50 | 194.00 | 0.00 | 0.00% | 1,848,459 |
| 2026-05-16 | 201.50 | 201.50 | 177.00 | 194.00 | +10.50 | +5.72% | 1,525,676 |
| 2026-05-15 | 167.00 | 183.50 | 166.50 | 183.50 | +16.50 | +9.88% | 304,531 |
| 2026-05-14 | 166.00 | 170.50 | 165.50 | 167.00 | +3.50 | +2.14% | 75,238 |
| 2026-05-13 | 171.00 | 171.00 | 163.00 | 163.50 | -7.50 | -4.39% | 101,673 |
| 2026-05-12 | 174.00 | 178.50 | 170.50 | 171.00 | -4.50 | -2.56% | 87,202 |
| 2026-05-09 | 173.50 | 177.00 | 171.50 | 175.50 | +2.50 | +1.45% | 70,856 |
| 2026-05-08 | 183.50 | 183.50 | 171.00 | 173.00 | -5.50 | -3.08% | 201,194 |
| 2026-05-07 | 183.50 | 183.50 | 174.00 | 178.50 | -2.00 | -1.11% | 121,244 |
| 2026-05-06 | 183.00 | 189.50 | 180.00 | 180.50 | -3.50 | -1.90% | 189,022 |
| 2026-05-05 | 186.50 | 192.50 | 183.50 | 184.00 | -4.50 | -2.39% | 195,625 |
| 2026-05-02 | 186.50 | 192.50 | 183.50 | 184.00 | -4.50 | -2.39% | 195,625 |
| 2026-05-01 | 182.00 | 193.00 | 182.00 | 188.50 | +0.50 | +0.27% | 94,338 |
| 2026-04-30 | 189.00 | 194.50 | 182.00 | 188.00 | +4.50 | +2.45% | 145,937 |
| 2026-04-29 | 173.50 | 183.50 | 173.00 | 183.50 | +5.50 | +3.09% | 41,365 |
| 2026-04-28 | 181.00 | 181.00 | 171.00 | 178.00 | -4.00 | -2.20% | 62,344 |
| 2026-04-25 | 191.00 | 191.00 | 171.50 | 182.00 | -8.00 | -4.21% | 141,112 |
| 2026-04-24 | 194.00 | 197.50 | 187.00 | 190.00 | -6.00 | -3.06% | 162,567 |
| 2026-04-23 | 207.50 | 207.50 | 195.50 | 196.00 | -9.00 | -4.39% | 106,401 |
| 2026-04-22 | 198.00 | 210.50 | 194.50 | 205.00 | +10.50 | +5.40% | 201,041 |
| 2026-04-21 | 195.00 | 198.00 | 191.50 | 194.50 | +0.50 | +0.26% | 122,629 |
| 2026-04-18 | 201.00 | 202.00 | 190.00 | 194.00 | +0.50 | +0.26% | 447,298 |
| 2026-04-17 | 187.00 | 193.50 | 187.00 | 193.50 | +17.50 | +9.94% | 524,269 |