4581 光隆精密-KY
上市 ｜ 汽車工業
收盤價
50.10
▼-0.30
(-0.60%)
2026-05-28
本益比
11.99
殖利率
5.99%
股價淨值比
1.32
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 50.40 | 50.50 | 50.00 | 50.10 | -0.30 | -0.60% | 24,008 |
| 2026-05-27 | 50.40 | 50.50 | 50.00 | 50.10 | -0.30 | -0.60% | 24,008 |
| 2026-05-26 | 49.45 | 49.80 | 49.45 | 49.45 | 0.00 | 0.00% | 15,047 |
| 2026-05-23 | 49.70 | 49.70 | 49.45 | 49.45 | -0.05 | -0.10% | 7,000 |
| 2026-05-22 | 49.20 | 49.50 | 49.20 | 49.50 | +0.30 | +0.61% | 6,012 |
| 2026-05-21 | 49.15 | 49.25 | 49.15 | 49.20 | -0.05 | -0.10% | 5,000 |
| 2026-05-20 | 49.30 | 49.35 | 49.25 | 49.25 | -0.70 | -1.40% | 10,050 |
| 2026-05-19 | 50.00 | 50.00 | 49.70 | 49.95 | +0.55 | +1.11% | 20,000 |
| 2026-05-16 | 50.00 | 50.20 | 49.40 | 49.40 | -0.60 | -1.20% | 17,040 |
| 2026-05-15 | 49.35 | 50.00 | 49.35 | 50.00 | +0.20 | +0.40% | 3,101 |
| 2026-05-14 | 50.40 | 50.50 | 49.40 | 49.80 | -1.20 | -2.35% | 76,041 |
| 2026-05-13 | 50.70 | 51.50 | 50.40 | 51.00 | +1.00 | +2.00% | 16,000 |
| 2026-05-12 | 50.60 | 50.60 | 50.00 | 50.00 | -0.80 | -1.57% | 13,221 |
| 2026-05-09 | 50.60 | 50.90 | 50.30 | 50.80 | +0.10 | +0.20% | 21,098 |
| 2026-05-08 | 50.40 | 52.80 | 50.40 | 50.70 | +1.00 | +2.01% | 85,010 |
| 2026-05-07 | 49.70 | 49.85 | 49.40 | 49.70 | -0.05 | -0.10% | 22,165 |
| 2026-05-06 | 49.60 | 49.90 | 49.60 | 49.75 | +0.25 | +0.51% | 15,010 |
| 2026-05-05 | 49.95 | 49.95 | 49.50 | 49.50 | -0.20 | -0.40% | 14,040 |
| 2026-05-02 | 49.95 | 49.95 | 49.50 | 49.50 | -0.20 | -0.40% | 14,040 |
| 2026-05-01 | 49.50 | 49.85 | 49.50 | 49.70 | -0.20 | -0.40% | 17,000 |
| 2026-04-30 | 49.70 | 50.80 | 49.70 | 49.90 | 0.00 | 0.00% | 13,079 |
| 2026-04-29 | 50.40 | 51.00 | 49.90 | 49.90 | -0.50 | -0.99% | 15,097 |
| 2026-04-28 | 50.20 | 50.40 | 50.20 | 50.40 | -0.30 | -0.59% | 2,012 |
| 2026-04-25 | 50.50 | 50.70 | 50.30 | 50.70 | +0.30 | +0.60% | 18,161 |
| 2026-04-24 | 50.10 | 50.40 | 50.00 | 50.40 | -0.30 | -0.59% | 11,198 |
| 2026-04-23 | 50.50 | 51.20 | 50.50 | 50.70 | -0.20 | -0.39% | 22,179 |
| 2026-04-22 | 51.00 | 51.00 | 50.40 | 50.90 | -0.10 | -0.20% | 6,217 |
| 2026-04-21 | 50.40 | 51.00 | 50.40 | 51.00 | +0.60 | +1.19% | 32,093 |
| 2026-04-18 | 50.50 | 50.50 | 50.10 | 50.40 | +0.20 | +0.40% | 12,197 |
| 2026-04-17 | 50.40 | 50.50 | 50.00 | 50.20 | +0.30 | +0.60% | 26,020 |