5498 凱崴
上櫃 ｜ 電子零組件業
收盤價
68.80
▼-1.50
(-2.13%)
2026-05-28
本益比
573.33
殖利率
0.00%
股價淨值比
6.13
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 72.00 | 72.20 | 67.10 | 68.80 | -1.50 | -2.13% | 7,654,000 |
| 2026-05-27 | 70.40 | 72.80 | 69.10 | 70.30 | +1.90 | +2.78% | 11,544,000 |
| 2026-05-26 | 68.60 | 70.90 | 68.10 | 68.40 | +1.60 | +2.40% | 7,525,000 |
| 2026-05-23 | 63.20 | 68.30 | 63.20 | 66.80 | +4.10 | +6.54% | 6,263,000 |
| 2026-05-22 | 62.80 | 64.60 | 62.50 | 62.70 | +1.40 | +2.28% | 4,353,000 |
| 2026-05-21 | 64.50 | 65.90 | 61.00 | 61.30 | -4.10 | -6.27% | 7,048,000 |
| 2026-05-20 | 67.90 | 69.40 | 65.00 | 65.40 | -3.30 | -4.80% | 5,713,000 |
| 2026-05-19 | 71.40 | 71.40 | 66.50 | 68.70 | -1.80 | -2.55% | 5,930,000 |
| 2026-05-16 | 75.50 | 75.90 | 68.20 | 70.50 | -4.00 | -5.37% | 16,871,000 |
| 2026-05-15 | 73.80 | 78.30 | 72.40 | 74.50 | +1.70 | +2.34% | 21,934,000 |
| 2026-05-14 | 71.00 | 76.50 | 70.40 | 72.80 | +0.40 | +0.55% | 20,455,000 |
| 2026-05-13 | 70.50 | 74.30 | 69.20 | 72.40 | +3.30 | +4.78% | 16,014,000 |
| 2026-05-12 | 72.00 | 74.80 | 68.40 | 69.10 | -2.90 | -4.03% | 10,983,000 |
| 2026-05-09 | 74.00 | 74.00 | 71.00 | 72.00 | -2.60 | -3.49% | 2,255,000 |
| 2026-05-08 | 75.60 | 75.60 | 73.60 | 74.60 | -0.30 | -0.40% | 2,025,000 |
| 2026-05-07 | 82.10 | 82.10 | 72.00 | 74.90 | -4.10 | -5.19% | 3,796,000 |
| 2026-05-06 | 75.00 | 79.00 | 75.00 | 79.00 | +5.00 | +6.76% | 3,247,000 |
| 2026-05-05 | 75.40 | 75.40 | 73.90 | 74.00 | +0.10 | +0.14% | 2,759,000 |
| 2026-05-02 | 74.50 | 74.50 | 72.30 | 73.90 | +1.40 | +1.93% | 2,528,000 |
| 2026-05-01 | 74.50 | 74.50 | 72.30 | 73.90 | +1.40 | +1.93% | 2,528,000 |
| 2026-04-30 | 70.70 | 72.90 | 69.50 | 72.50 | +3.60 | +5.22% | 2,912,000 |
| 2026-04-29 | 68.50 | 69.50 | 66.50 | 68.90 | +2.80 | +4.24% | 2,383,000 |
| 2026-04-28 | 70.40 | 70.40 | 65.20 | 66.10 | -5.40 | -7.55% | 4,638,000 |
| 2026-04-25 | 76.90 | 78.00 | 69.50 | 71.50 | -5.70 | -7.38% | 7,147,000 |
| 2026-04-24 | 80.80 | 86.00 | 73.60 | 77.20 | -3.10 | -3.86% | 54,857,000 |
| 2026-04-23 | 86.70 | 87.20 | 79.00 | 80.30 | -2.80 | -3.37% | 59,644,000 |
| 2026-04-22 | 77.60 | 83.10 | 76.80 | 83.10 | +7.50 | +9.92% | 50,033,000 |
| 2026-04-21 | 70.00 | 75.60 | 68.30 | 75.60 | +6.80 | +9.88% | 24,692,000 |
| 2026-04-18 | 70.30 | 73.50 | 67.60 | 68.80 | -0.50 | -0.72% | 51,532,000 |
| 2026-04-17 | 64.20 | 69.30 | 62.80 | 69.30 | +6.30 | +10.00% | 25,885,000 |