4976 佳凌
上市 ｜ 光電業
收盤價
32.20
▼-0.30
(-0.92%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
2.08
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 32.90 | 33.75 | 32.15 | 32.20 | -0.30 | -0.92% | 1,554,231 |
| 2026-05-27 | 32.90 | 33.75 | 32.15 | 32.20 | -0.30 | -0.92% | 1,554,231 |
| 2026-05-26 | 33.10 | 33.40 | 32.40 | 32.90 | -0.05 | -0.15% | 1,857,220 |
| 2026-05-23 | 31.65 | 33.20 | 31.05 | 32.95 | +2.05 | +6.63% | 2,600,830 |
| 2026-05-22 | 30.80 | 31.65 | 30.50 | 30.90 | +0.10 | +0.32% | 863,795 |
| 2026-05-21 | 30.90 | 32.60 | 30.80 | 30.80 | -0.50 | -1.60% | 1,688,764 |
| 2026-05-20 | 30.70 | 31.55 | 30.30 | 31.30 | +0.80 | +2.62% | 842,865 |
| 2026-05-19 | 31.65 | 32.40 | 30.45 | 30.50 | -0.75 | -2.40% | 2,100,020 |
| 2026-05-16 | 30.50 | 31.50 | 30.05 | 31.25 | +0.80 | +2.63% | 1,467,534 |
| 2026-05-15 | 29.40 | 30.45 | 28.80 | 30.45 | +1.05 | +3.57% | 911,853 |
| 2026-05-14 | 29.10 | 29.55 | 28.75 | 29.40 | +0.40 | +1.38% | 476,361 |
| 2026-05-13 | 29.05 | 29.15 | 28.65 | 29.00 | +0.05 | +0.17% | 465,883 |
| 2026-05-12 | 29.85 | 30.60 | 28.90 | 28.95 | -0.85 | -2.85% | 740,359 |
| 2026-05-09 | 28.80 | 29.80 | 28.70 | 29.80 | +1.10 | +3.83% | 719,489 |
| 2026-05-08 | 29.65 | 29.65 | 28.45 | 28.70 | -0.75 | -2.55% | 560,397 |
| 2026-05-07 | 28.70 | 29.55 | 28.70 | 29.45 | +0.75 | +2.61% | 419,995 |
| 2026-05-06 | 29.40 | 29.40 | 28.60 | 28.70 | -0.30 | -1.03% | 450,728 |
| 2026-05-05 | 29.55 | 29.55 | 28.75 | 29.00 | -0.40 | -1.36% | 218,506 |
| 2026-05-02 | 29.55 | 29.55 | 28.75 | 29.00 | -0.40 | -1.36% | 218,506 |
| 2026-05-01 | 28.85 | 29.65 | 28.65 | 29.40 | +0.55 | +1.91% | 431,482 |
| 2026-04-30 | 29.00 | 29.00 | 28.20 | 28.85 | -0.10 | -0.35% | 441,860 |
| 2026-04-29 | 29.65 | 29.65 | 28.05 | 28.95 | -0.15 | -0.52% | 514,088 |
| 2026-04-28 | 29.10 | 30.40 | 29.10 | 29.10 | -0.15 | -0.51% | 453,057 |
| 2026-04-25 | 31.00 | 31.20 | 28.65 | 29.25 | -1.65 | -5.34% | 812,386 |
| 2026-04-24 | 31.40 | 31.50 | 30.90 | 30.90 | -0.10 | -0.32% | 541,231 |
| 2026-04-23 | 31.20 | 31.20 | 30.35 | 31.00 | +0.35 | +1.14% | 891,681 |
| 2026-04-22 | 30.60 | 31.40 | 30.50 | 30.65 | +0.45 | +1.49% | 1,233,267 |
| 2026-04-21 | 30.20 | 30.40 | 29.85 | 30.20 | +0.30 | +1.00% | 711,920 |
| 2026-04-18 | 30.00 | 30.25 | 29.60 | 29.90 | +0.20 | +0.67% | 620,082 |
| 2026-04-17 | 30.60 | 31.00 | 29.65 | 29.70 | -0.15 | -0.50% | 924,980 |