4943 康控-KY
上市 ｜ 電子零組件業
收盤價
8.94
▲+0.04
(+0.45%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
6.48
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 9.00 | 9.02 | 8.94 | 8.94 | +0.04 | +0.45% | 38,023 |
| 2026-05-27 | 9.00 | 9.02 | 8.94 | 8.94 | +0.04 | +0.45% | 38,023 |
| 2026-05-26 | 8.99 | 8.99 | 8.65 | 8.94 | -0.01 | -0.11% | 70,328 |
| 2026-05-23 | 9.18 | 9.18 | 8.72 | 8.95 | -0.05 | -0.56% | 66,610 |
| 2026-05-22 | 9.23 | 9.23 | 8.69 | 9.00 | 0.00 | 0.00% | 25,638 |
| 2026-05-21 | 9.36 | 9.36 | 9.00 | 9.00 | -0.18 | -1.96% | 24,003 |
| 2026-05-20 | 8.50 | 9.25 | 8.50 | 9.18 | -0.16 | -1.71% | 85,249 |
| 2026-05-19 | 9.37 | 9.38 | 9.30 | 9.34 | +0.01 | +0.11% | 22,836 |
| 2026-05-16 | 9.03 | 9.33 | 9.02 | 9.33 | +0.03 | +0.32% | 45,847 |
| 2026-05-15 | 9.01 | 9.40 | 8.98 | 9.30 | +0.24 | +2.65% | 124,057 |
| 2026-05-14 | 9.36 | 9.36 | 9.00 | 9.06 | -0.30 | -3.21% | 28,366 |
| 2026-05-13 | 9.48 | 9.48 | 9.08 | 9.36 | +0.03 | +0.32% | 9,984 |
| 2026-05-12 | 9.58 | 9.58 | 9.00 | 9.33 | -0.12 | -1.27% | 32,360 |
| 2026-05-09 | 9.79 | 9.79 | 9.12 | 9.45 | +0.25 | +2.72% | 38,082 |
| 2026-05-08 | 9.17 | 9.46 | 9.17 | 9.20 | +0.05 | +0.55% | 22,692 |
| 2026-05-07 | 9.11 | 9.25 | 9.10 | 9.15 | -0.15 | -1.61% | 43,721 |
| 2026-05-06 | 9.36 | 9.36 | 9.30 | 9.30 | -0.25 | -2.62% | 25,697 |
| 2026-05-05 | 9.83 | 9.83 | 9.35 | 9.55 | +0.23 | +2.47% | 50,489 |
| 2026-05-02 | 9.83 | 9.83 | 9.35 | 9.55 | +0.23 | +2.47% | 50,489 |
| 2026-05-01 | 10.00 | 10.00 | 9.32 | 9.32 | -0.48 | -4.90% | 65,820 |
| 2026-04-30 | 10.15 | 10.15 | 9.80 | 9.80 | +0.25 | +2.62% | 44,223 |
| 2026-04-29 | 9.36 | 10.45 | 9.36 | 9.55 | -0.75 | -7.28% | 19,229 |
| 2026-04-28 | 10.70 | 10.70 | 10.20 | 10.30 | -0.20 | -1.90% | 30,691 |
| 2026-04-25 | 10.85 | 10.85 | 10.00 | 10.50 | -0.10 | -0.94% | 36,526 |
| 2026-04-24 | 10.40 | 10.80 | 10.40 | 10.60 | -0.35 | -3.20% | 27,868 |
| 2026-04-23 | 11.00 | 11.00 | 10.20 | 10.95 | 0.00 | 0.00% | 49,454 |
| 2026-04-22 | 10.95 | 11.15 | 10.95 | 10.95 | 0.00 | 0.00% | 67,121 |
| 2026-04-21 | 10.85 | 10.95 | 10.80 | 10.95 | +0.75 | +7.35% | 57,482 |
| 2026-04-18 | 10.50 | 10.50 | 10.20 | 10.20 | 0.00 | 0.00% | 42,396 |
| 2026-04-17 | 10.05 | 10.55 | 10.05 | 10.20 | -0.55 | -5.12% | 30,259 |