4999 鑫禾
上市 ｜ 電子零組件業
收盤價
19.65
▼-0.35
(-1.75%)
2026-05-28
本益比
0.00
殖利率
1.27%
股價淨值比
0.46
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 19.60 | 19.90 | 19.60 | 19.65 | -0.35 | -1.75% | 131,668 |
| 2026-05-27 | 19.60 | 19.90 | 19.60 | 19.65 | -0.35 | -1.75% | 131,668 |
| 2026-05-26 | 19.45 | 20.10 | 19.45 | 20.10 | +0.55 | +2.81% | 148,858 |
| 2026-05-23 | 19.65 | 20.00 | 19.55 | 19.55 | -0.10 | -0.51% | 85,436 |
| 2026-05-22 | 19.45 | 19.70 | 19.45 | 19.65 | -0.25 | -1.26% | 123,562 |
| 2026-05-21 | 19.60 | 20.00 | 19.60 | 19.90 | -0.10 | -0.50% | 47,542 |
| 2026-05-20 | 19.60 | 20.00 | 19.50 | 20.00 | 0.00 | 0.00% | 145,475 |
| 2026-05-19 | 20.55 | 20.60 | 19.95 | 20.00 | -0.60 | -2.91% | 195,456 |
| 2026-05-16 | 21.00 | 21.00 | 20.60 | 20.60 | -0.05 | -0.24% | 70,577 |
| 2026-05-15 | 20.80 | 20.80 | 20.55 | 20.65 | -0.25 | -1.20% | 98,126 |
| 2026-05-14 | 20.85 | 21.15 | 20.70 | 20.90 | -0.05 | -0.24% | 77,199 |
| 2026-05-13 | 20.90 | 21.10 | 20.60 | 20.95 | -0.05 | -0.24% | 209,425 |
| 2026-05-12 | 21.00 | 21.25 | 20.90 | 21.00 | -0.10 | -0.47% | 157,157 |
| 2026-05-09 | 21.10 | 21.35 | 21.10 | 21.10 | -0.05 | -0.24% | 97,294 |
| 2026-05-08 | 21.25 | 21.45 | 21.15 | 21.15 | -0.15 | -0.70% | 82,212 |
| 2026-05-07 | 21.30 | 21.40 | 21.15 | 21.30 | -0.20 | -0.93% | 54,861 |
| 2026-05-06 | 21.75 | 21.75 | 21.30 | 21.50 | -0.20 | -0.92% | 145,965 |
| 2026-05-05 | 21.75 | 21.80 | 21.60 | 21.70 | -0.10 | -0.46% | 43,543 |
| 2026-05-02 | 21.75 | 21.80 | 21.60 | 21.70 | -0.10 | -0.46% | 43,543 |
| 2026-05-01 | 21.90 | 22.05 | 21.75 | 21.80 | -0.25 | -1.13% | 95,469 |
| 2026-04-30 | 21.85 | 22.20 | 21.80 | 22.05 | +0.20 | +0.92% | 131,346 |
| 2026-04-29 | 22.75 | 22.90 | 21.80 | 21.85 | -1.05 | -4.59% | 214,172 |
| 2026-04-28 | 23.90 | 23.95 | 22.80 | 22.90 | -0.30 | -1.29% | 235,518 |
| 2026-04-25 | 24.20 | 25.80 | 23.10 | 23.20 | -0.75 | -3.13% | 998,104 |
| 2026-04-24 | 23.95 | 23.95 | 23.25 | 23.95 | +2.15 | +9.86% | 487,747 |
| 2026-04-23 | 22.00 | 22.00 | 21.50 | 21.80 | -0.05 | -0.23% | 168,782 |
| 2026-04-22 | 21.00 | 22.45 | 21.00 | 21.85 | +0.75 | +3.55% | 230,084 |
| 2026-04-21 | 20.80 | 21.20 | 20.80 | 21.10 | +0.30 | +1.44% | 126,696 |
| 2026-04-18 | 20.80 | 21.00 | 20.80 | 20.80 | -0.15 | -0.72% | 151,161 |
| 2026-04-17 | 20.90 | 21.05 | 20.80 | 20.95 | +0.05 | +0.24% | 111,624 |