4933 友輝
上櫃 ｜ 光電業
收盤價
74.70
▲+0.90
(+1.22%)
2026-05-28
本益比
13.88
殖利率
0.00%
股價淨值比
1.70
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 73.90 | 76.60 | 73.90 | 74.70 | +0.90 | +1.22% | 1,035,000 |
| 2026-05-27 | 74.50 | 78.80 | 73.80 | 73.80 | -0.50 | -0.67% | 1,529,000 |
| 2026-05-26 | 75.00 | 75.90 | 74.20 | 74.30 | +0.40 | +0.54% | 1,038,000 |
| 2026-05-23 | 74.20 | 74.60 | 73.00 | 73.90 | +0.40 | +0.54% | 911,000 |
| 2026-05-22 | 74.00 | 74.50 | 72.90 | 73.50 | +1.00 | +1.38% | 1,436,000 |
| 2026-05-21 | 69.40 | 72.90 | 68.10 | 72.50 | +4.60 | +6.77% | 1,707,000 |
| 2026-05-20 | 67.20 | 69.30 | 67.20 | 67.90 | +0.20 | +0.30% | 395,000 |
| 2026-05-19 | 67.40 | 67.90 | 65.50 | 67.70 | +0.30 | +0.45% | 362,000 |
| 2026-05-16 | 69.80 | 69.90 | 67.30 | 67.40 | -1.40 | -2.03% | 619,000 |
| 2026-05-15 | 69.60 | 69.80 | 68.40 | 68.80 | -0.30 | -0.43% | 502,000 |
| 2026-05-14 | 69.00 | 69.40 | 68.00 | 69.10 | 0.00 | 0.00% | 518,000 |
| 2026-05-13 | 70.00 | 70.60 | 68.80 | 69.10 | -0.70 | -1.00% | 501,000 |
| 2026-05-12 | 68.20 | 70.20 | 68.20 | 69.80 | +0.70 | +1.01% | 628,000 |
| 2026-05-09 | 71.70 | 72.20 | 68.80 | 69.10 | -3.10 | -4.29% | 856,000 |
| 2026-05-08 | 73.60 | 74.00 | 72.00 | 72.20 | -1.30 | -1.77% | 919,000 |
| 2026-05-07 | 72.10 | 74.50 | 70.50 | 73.50 | +1.60 | +2.23% | 2,048,000 |
| 2026-05-06 | 70.80 | 71.90 | 70.10 | 71.90 | +0.90 | +1.27% | 809,000 |
| 2026-05-05 | 73.60 | 73.60 | 70.20 | 71.00 | -2.60 | -3.53% | 1,564,000 |
| 2026-05-02 | 77.20 | 77.70 | 72.20 | 73.60 | -2.40 | -3.16% | 3,559,000 |
| 2026-05-01 | 77.20 | 77.70 | 72.20 | 73.60 | -2.40 | -3.16% | 3,559,000 |
| 2026-04-30 | 71.90 | 79.00 | 70.40 | 76.00 | +3.50 | +4.83% | 3,996,000 |
| 2026-04-29 | 68.70 | 72.50 | 66.80 | 72.50 | +1.90 | +2.69% | 1,932,000 |
| 2026-04-28 | 74.00 | 74.00 | 70.20 | 70.60 | +3.10 | +4.59% | 3,764,000 |
| 2026-04-25 | 63.60 | 68.40 | 62.60 | 67.50 | +4.70 | +7.48% | 2,714,000 |
| 2026-04-24 | 61.80 | 63.00 | 60.00 | 62.80 | +1.40 | +2.28% | 697,000 |
| 2026-04-23 | 60.80 | 61.50 | 60.50 | 61.40 | +0.80 | +1.32% | 418,000 |
| 2026-04-22 | 60.50 | 61.10 | 60.30 | 60.60 | +0.10 | +0.17% | 158,000 |
| 2026-04-21 | 61.00 | 61.00 | 60.30 | 60.50 | +0.10 | +0.17% | 179,000 |
| 2026-04-18 | 60.30 | 60.50 | 60.00 | 60.40 | +0.30 | +0.50% | 91,000 |
| 2026-04-17 | 59.90 | 60.30 | 59.40 | 60.10 | +0.70 | +1.18% | 135,000 |