4903 聯光通
上櫃 ｜ 通信網路業
收盤價
44.90
▼-1.85
(-3.96%)
2026-05-28
本益比
28.60
殖利率
0.00%
股價淨值比
3.91
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 47.15 | 47.35 | 44.70 | 44.90 | -1.85 | -3.96% | 3,860,000 |
| 2026-05-27 | 47.30 | 47.60 | 45.75 | 46.75 | -0.30 | -0.64% | 3,194,000 |
| 2026-05-26 | 48.80 | 48.80 | 47.00 | 47.05 | -0.50 | -1.05% | 3,692,000 |
| 2026-05-23 | 45.75 | 48.55 | 45.65 | 47.55 | +2.25 | +4.97% | 3,769,000 |
| 2026-05-22 | 44.90 | 45.90 | 44.90 | 45.30 | +0.95 | +2.14% | 1,906,000 |
| 2026-05-21 | 46.20 | 46.70 | 44.20 | 44.35 | -1.75 | -3.80% | 2,929,000 |
| 2026-05-20 | 47.45 | 48.80 | 46.10 | 46.10 | -0.95 | -2.02% | 3,317,000 |
| 2026-05-19 | 48.00 | 48.40 | 46.70 | 47.05 | -1.55 | -3.19% | 2,822,000 |
| 2026-05-16 | 50.00 | 50.20 | 47.05 | 48.60 | -1.30 | -2.61% | 6,581,000 |
| 2026-05-15 | 48.50 | 51.50 | 47.15 | 49.90 | +2.45 | +5.16% | 12,526,000 |
| 2026-05-14 | 44.15 | 47.65 | 42.90 | 47.45 | +3.05 | +6.87% | 7,271,000 |
| 2026-05-13 | 44.20 | 46.15 | 44.20 | 44.40 | +1.10 | +2.54% | 4,653,000 |
| 2026-05-12 | 43.25 | 43.95 | 42.40 | 43.30 | +0.30 | +0.70% | 1,749,000 |
| 2026-05-09 | 44.45 | 46.10 | 42.10 | 43.00 | -2.40 | -5.29% | 3,116,000 |
| 2026-05-08 | 45.05 | 45.55 | 43.90 | 45.40 | +0.80 | +1.79% | 2,377,000 |
| 2026-05-07 | 46.10 | 46.40 | 44.00 | 44.60 | -0.90 | -1.98% | 2,600,000 |
| 2026-05-06 | 45.65 | 46.15 | 45.30 | 45.50 | +0.20 | +0.44% | 2,154,000 |
| 2026-05-05 | 45.70 | 46.20 | 45.20 | 45.30 | +0.05 | +0.11% | 2,187,000 |
| 2026-05-02 | 45.35 | 46.90 | 45.00 | 45.25 | +0.30 | +0.67% | 3,425,000 |
| 2026-05-01 | 45.35 | 46.90 | 45.00 | 45.25 | +0.30 | +0.67% | 3,425,000 |
| 2026-04-30 | 44.35 | 46.45 | 44.15 | 44.95 | +0.40 | +0.90% | 3,780,000 |
| 2026-04-29 | 44.30 | 45.30 | 43.85 | 44.55 | -0.45 | -1.00% | 2,722,000 |
| 2026-04-28 | 46.25 | 46.25 | 43.75 | 45.00 | -0.95 | -2.07% | 3,441,000 |
| 2026-04-25 | 48.45 | 48.80 | 45.10 | 45.95 | -2.20 | -4.57% | 4,881,000 |
| 2026-04-24 | 51.90 | 53.20 | 47.20 | 48.15 | -4.25 | -8.11% | 9,767,000 |
| 2026-04-23 | 54.00 | 54.00 | 51.60 | 52.40 | -0.80 | -1.50% | 8,463,000 |
| 2026-04-22 | 52.20 | 56.00 | 50.50 | 53.20 | +1.60 | +3.10% | 25,148,000 |
| 2026-04-21 | 48.20 | 52.50 | 47.45 | 51.60 | +3.80 | +7.95% | 14,924,000 |
| 2026-04-18 | 49.15 | 51.80 | 47.60 | 47.80 | -1.25 | -2.55% | 11,474,000 |
| 2026-04-17 | 49.35 | 50.10 | 48.40 | 49.05 | -0.05 | -0.10% | 6,169,000 |