6150 撼訊
上櫃 ｜ 電腦及週邊設備業
收盤價
66.80
▼-3.20
(-4.57%)
2026-05-28
本益比
16.53
殖利率
0.00%
股價淨值比
1.91
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 70.10 | 70.90 | 66.80 | 66.80 | -3.20 | -4.57% | 1,250,000 |
| 2026-05-27 | 69.70 | 70.40 | 67.60 | 70.00 | +1.20 | +1.74% | 751,000 |
| 2026-05-26 | 70.10 | 70.90 | 68.40 | 68.80 | -1.30 | -1.85% | 905,000 |
| 2026-05-23 | 68.30 | 70.60 | 68.30 | 70.10 | +2.20 | +3.24% | 743,000 |
| 2026-05-22 | 66.60 | 69.30 | 66.60 | 67.90 | +1.90 | +2.88% | 732,000 |
| 2026-05-21 | 67.50 | 69.00 | 65.50 | 66.00 | -1.50 | -2.22% | 947,000 |
| 2026-05-20 | 66.90 | 68.90 | 66.50 | 67.50 | +0.60 | +0.90% | 658,000 |
| 2026-05-19 | 67.40 | 67.60 | 65.30 | 66.90 | -1.50 | -2.19% | 758,000 |
| 2026-05-16 | 69.50 | 72.00 | 67.70 | 68.40 | -0.90 | -1.30% | 1,395,000 |
| 2026-05-15 | 71.90 | 74.70 | 69.30 | 69.30 | -3.80 | -5.20% | 3,125,000 |
| 2026-05-14 | 65.00 | 73.10 | 64.50 | 73.10 | +6.60 | +9.92% | 2,261,000 |
| 2026-05-13 | 66.20 | 68.50 | 65.70 | 66.50 | -0.30 | -0.45% | 1,164,000 |
| 2026-05-12 | 64.70 | 69.10 | 64.60 | 66.80 | -4.10 | -5.78% | 1,809,000 |
| 2026-05-09 | 77.40 | 78.00 | 70.80 | 70.90 | -1.70 | -2.34% | 5,132,000 |
| 2026-05-08 | 72.60 | 72.60 | 72.60 | 72.60 | +6.60 | +10.00% | 752,000 |
| 2026-05-07 | 66.00 | 66.00 | 65.80 | 66.00 | +6.00 | +10.00% | 934,000 |
| 2026-05-06 | 58.30 | 61.50 | 58.00 | 60.00 | +2.80 | +4.90% | 890,000 |
| 2026-05-05 | 55.70 | 58.80 | 55.10 | 57.20 | +2.10 | +3.81% | 464,000 |
| 2026-05-02 | 55.40 | 57.90 | 55.00 | 55.10 | +0.30 | +0.55% | 354,000 |
| 2026-05-01 | 55.40 | 57.90 | 55.00 | 55.10 | +0.30 | +0.55% | 354,000 |
| 2026-04-30 | 55.90 | 55.90 | 54.30 | 54.80 | -0.60 | -1.08% | 221,000 |
| 2026-04-29 | 56.60 | 56.80 | 55.10 | 55.40 | -0.90 | -1.60% | 212,000 |
| 2026-04-28 | 58.50 | 58.50 | 55.90 | 56.30 | -1.50 | -2.60% | 322,000 |
| 2026-04-25 | 61.50 | 61.50 | 57.00 | 57.80 | -1.30 | -2.20% | 742,000 |
| 2026-04-24 | 62.50 | 66.60 | 57.20 | 59.10 | -1.90 | -3.11% | 2,724,000 |
| 2026-04-23 | 56.40 | 61.00 | 55.50 | 61.00 | +5.50 | +9.91% | 836,000 |
| 2026-04-22 | 55.00 | 56.90 | 55.00 | 55.50 | +1.10 | +2.02% | 471,000 |
| 2026-04-21 | 54.10 | 55.60 | 53.60 | 54.40 | +1.00 | +1.87% | 240,000 |
| 2026-04-18 | 54.20 | 54.30 | 53.30 | 53.40 | -0.20 | -0.37% | 224,000 |
| 2026-04-17 | 53.90 | 54.40 | 53.60 | 53.60 | -0.10 | -0.19% | 145,000 |