4571 鈞興-KY
上市 ｜ 電機機械
收盤價
224.00
▼-3.00
(-1.32%)
2026-05-28
本益比
24.86
殖利率
2.37%
股價淨值比
3.45
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 227.00 | 230.50 | 221.00 | 224.00 | -3.00 | -1.32% | 919,615 |
| 2026-05-27 | 227.00 | 230.50 | 221.00 | 224.00 | -3.00 | -1.32% | 919,615 |
| 2026-05-26 | 219.50 | 237.50 | 218.50 | 229.50 | +13.50 | +6.25% | 2,160,477 |
| 2026-05-23 | 212.50 | 221.00 | 208.00 | 216.00 | +5.50 | +2.61% | 1,413,530 |
| 2026-05-22 | 229.50 | 229.50 | 206.00 | 210.50 | -17.00 | -7.47% | 1,859,339 |
| 2026-05-21 | 233.00 | 241.50 | 215.50 | 227.50 | -4.50 | -1.94% | 4,160,151 |
| 2026-05-20 | 209.50 | 232.00 | 205.00 | 232.00 | +21.00 | +9.95% | 3,606,356 |
| 2026-05-19 | 203.00 | 216.00 | 200.00 | 211.00 | +6.50 | +3.18% | 3,049,813 |
| 2026-05-16 | 195.00 | 208.00 | 194.00 | 204.50 | +13.50 | +7.07% | 1,983,902 |
| 2026-05-15 | 194.00 | 195.00 | 189.00 | 191.00 | -3.00 | -1.55% | 528,053 |
| 2026-05-14 | 199.00 | 199.00 | 191.50 | 194.00 | -3.50 | -1.77% | 614,294 |
| 2026-05-13 | 188.00 | 199.50 | 187.50 | 197.50 | +7.50 | +3.95% | 913,249 |
| 2026-05-12 | 197.50 | 197.50 | 185.00 | 190.00 | -7.50 | -3.80% | 875,632 |
| 2026-05-09 | 192.00 | 201.00 | 189.00 | 197.50 | +6.50 | +3.40% | 1,062,978 |
| 2026-05-08 | 201.00 | 201.00 | 190.00 | 191.00 | -8.50 | -4.26% | 1,218,811 |
| 2026-05-07 | 196.00 | 202.50 | 196.00 | 199.50 | +5.50 | +2.84% | 2,893,808 |
| 2026-05-06 | 187.50 | 196.00 | 187.00 | 194.00 | +15.50 | +8.68% | 3,317,474 |
| 2026-05-05 | 179.00 | 182.50 | 175.50 | 178.50 | +1.50 | +0.85% | 837,105 |
| 2026-05-02 | 179.00 | 182.50 | 175.50 | 178.50 | +1.50 | +0.85% | 837,105 |
| 2026-05-01 | 171.00 | 180.00 | 168.50 | 177.00 | +7.00 | +4.12% | 638,595 |
| 2026-04-30 | 164.00 | 172.50 | 162.00 | 170.00 | +7.00 | +4.29% | 394,363 |
| 2026-04-29 | 175.00 | 175.00 | 163.00 | 163.00 | -8.50 | -4.96% | 490,313 |
| 2026-04-28 | 171.00 | 184.00 | 166.00 | 171.50 | -5.00 | -2.83% | 1,573,012 |
| 2026-04-25 | 165.50 | 178.00 | 163.00 | 176.50 | +14.50 | +8.95% | 2,028,608 |
| 2026-04-24 | 161.50 | 165.00 | 161.00 | 162.00 | +2.00 | +1.25% | 376,575 |
| 2026-04-23 | 161.50 | 162.00 | 159.00 | 160.00 | -0.50 | -0.31% | 192,662 |
| 2026-04-22 | 160.00 | 164.00 | 159.50 | 160.50 | +0.50 | +0.31% | 330,017 |
| 2026-04-21 | 159.50 | 161.00 | 159.50 | 160.00 | +0.50 | +0.31% | 140,280 |
| 2026-04-18 | 162.00 | 162.50 | 159.00 | 159.50 | -0.50 | -0.31% | 240,526 |
| 2026-04-17 | 162.00 | 162.50 | 158.00 | 160.00 | +2.50 | +1.59% | 276,100 |