4580 捷流閥業
上櫃 ｜ 電機機械
收盤價
82.40
▼-0.50
(-0.60%)
2026-05-28
本益比
13.55
殖利率
0.00%
股價淨值比
1.35
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 82.90 | 82.90 | 82.00 | 82.40 | -0.50 | -0.60% | 99,000 |
| 2026-05-27 | 82.90 | 83.00 | 82.40 | 82.90 | 0.00 | 0.00% | 75,000 |
| 2026-05-26 | 83.40 | 83.40 | 82.40 | 82.90 | +0.60 | +0.73% | 123,000 |
| 2026-05-23 | 81.60 | 82.40 | 81.60 | 82.30 | +0.30 | +0.37% | 76,000 |
| 2026-05-22 | 82.50 | 82.90 | 81.40 | 82.00 | +0.50 | +0.61% | 65,000 |
| 2026-05-21 | 81.90 | 82.30 | 81.20 | 81.50 | -0.40 | -0.49% | 39,000 |
| 2026-05-20 | 82.00 | 82.00 | 81.30 | 81.90 | -0.10 | -0.12% | 20,000 |
| 2026-05-19 | 81.50 | 82.00 | 81.00 | 82.00 | +0.40 | +0.49% | 21,000 |
| 2026-05-16 | 82.00 | 82.80 | 81.30 | 81.60 | -0.90 | -1.09% | 83,000 |
| 2026-05-15 | 83.00 | 83.10 | 81.70 | 82.50 | +1.20 | +1.48% | 101,000 |
| 2026-05-14 | 81.00 | 81.30 | 80.70 | 81.30 | -0.10 | -0.12% | 51,000 |
| 2026-05-13 | 81.60 | 81.60 | 80.70 | 81.40 | -0.40 | -0.49% | 96,000 |
| 2026-05-12 | 82.20 | 83.30 | 81.60 | 81.80 | -0.30 | -0.37% | 63,000 |
| 2026-05-09 | 82.20 | 82.90 | 82.00 | 82.10 | +0.20 | +0.24% | 72,000 |
| 2026-05-08 | 81.60 | 81.90 | 81.50 | 81.90 | +0.40 | +0.49% | 80,000 |
| 2026-05-07 | 81.90 | 82.10 | 81.30 | 81.50 | -0.70 | -0.85% | 52,000 |
| 2026-05-06 | 82.90 | 83.00 | 81.80 | 82.20 | 0.00 | 0.00% | 90,000 |
| 2026-05-05 | 80.00 | 83.80 | 80.00 | 82.20 | +2.60 | +3.27% | 199,000 |
| 2026-05-02 | 80.40 | 80.40 | 79.00 | 79.60 | 0.00 | 0.00% | 93,000 |
| 2026-05-01 | 80.40 | 80.40 | 79.00 | 79.60 | 0.00 | 0.00% | 93,000 |
| 2026-04-30 | 79.50 | 79.90 | 79.30 | 79.60 | +0.10 | +0.13% | 14,000 |
| 2026-04-29 | 79.30 | 80.00 | 79.00 | 79.50 | +0.20 | +0.25% | 34,000 |
| 2026-04-28 | 80.70 | 81.80 | 79.30 | 79.30 | -1.00 | -1.25% | 62,000 |
| 2026-04-25 | 80.00 | 80.50 | 79.30 | 80.30 | +0.30 | +0.38% | 29,000 |
| 2026-04-24 | 80.10 | 80.10 | 78.90 | 80.00 | -0.10 | -0.12% | 91,000 |
| 2026-04-23 | 80.00 | 80.40 | 79.50 | 80.10 | +0.10 | +0.13% | 52,000 |
| 2026-04-22 | 79.80 | 80.00 | 79.00 | 80.00 | -0.20 | -0.25% | 74,000 |
| 2026-04-21 | 80.00 | 80.70 | 79.70 | 80.20 | +0.20 | +0.25% | 52,000 |
| 2026-04-18 | 80.30 | 80.30 | 79.50 | 80.00 | +0.20 | +0.25% | 92,000 |
| 2026-04-17 | 79.50 | 80.40 | 79.50 | 79.80 | +0.30 | +0.38% | 67,000 |