6203 海韻電
上櫃 ｜ 電子零組件業
收盤價
70.40
▼-0.40
(-0.56%)
2026-05-29
本益比
13.94
殖利率
0.00%
股價淨值比
1.80
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 71.20 | 72.10 | 70.10 | 70.40 | -0.40 | -0.56% | 354,000 |
| 2026-05-28 | 72.20 | 72.20 | 70.50 | 70.80 | -1.20 | -1.67% | 246,000 |
| 2026-05-27 | 73.00 | 73.20 | 71.70 | 72.00 | -0.60 | -0.83% | 323,000 |
| 2026-05-26 | 72.50 | 73.50 | 72.10 | 72.60 | +0.30 | +0.41% | 579,000 |
| 2026-05-23 | 71.10 | 72.30 | 70.40 | 72.30 | +1.60 | +2.26% | 423,000 |
| 2026-05-22 | 69.50 | 71.10 | 69.40 | 70.70 | +1.70 | +2.46% | 333,000 |
| 2026-05-21 | 68.20 | 69.50 | 67.70 | 69.00 | +0.70 | +1.02% | 195,000 |
| 2026-05-20 | 68.10 | 69.30 | 68.00 | 68.30 | -0.30 | -0.44% | 178,000 |
| 2026-05-19 | 67.30 | 69.00 | 67.00 | 68.60 | +0.50 | +0.73% | 177,000 |
| 2026-05-16 | 70.00 | 70.10 | 67.90 | 68.10 | -1.30 | -1.87% | 296,000 |
| 2026-05-15 | 70.20 | 71.10 | 69.40 | 69.40 | -0.40 | -0.57% | 393,000 |
| 2026-05-14 | 70.60 | 71.40 | 69.60 | 69.80 | -2.00 | -2.79% | 372,000 |
| 2026-05-13 | 73.20 | 74.70 | 71.10 | 71.80 | -2.90 | -3.88% | 782,000 |
| 2026-05-12 | 68.90 | 75.70 | 68.70 | 74.70 | +5.80 | +8.42% | 1,830,000 |
| 2026-05-09 | 71.00 | 71.00 | 68.60 | 68.90 | -2.20 | -3.09% | 533,000 |
| 2026-05-08 | 75.10 | 77.00 | 70.20 | 71.10 | -4.20 | -5.58% | 2,061,000 |
| 2026-05-07 | 76.60 | 78.10 | 72.10 | 75.30 | -0.90 | -1.18% | 3,331,000 |
| 2026-05-06 | 71.90 | 76.20 | 71.20 | 76.20 | +6.90 | +9.96% | 1,982,000 |
| 2026-05-05 | 65.10 | 69.30 | 65.10 | 69.30 | +4.80 | +7.44% | 580,000 |
| 2026-05-02 | 64.30 | 64.80 | 63.90 | 64.50 | +0.50 | +0.78% | 125,000 |
| 2026-05-01 | 64.30 | 64.80 | 63.90 | 64.50 | +0.50 | +0.78% | 125,000 |
| 2026-04-30 | 63.60 | 64.40 | 63.20 | 64.00 | +0.40 | +0.63% | 89,000 |
| 2026-04-29 | 63.70 | 63.90 | 63.40 | 63.60 | -0.20 | -0.31% | 135,000 |
| 2026-04-28 | 64.20 | 64.60 | 63.60 | 63.80 | -1.10 | -1.69% | 137,000 |
| 2026-04-25 | 65.40 | 65.80 | 64.80 | 64.90 | -0.90 | -1.37% | 127,000 |
| 2026-04-24 | 67.70 | 67.70 | 64.50 | 65.80 | -1.20 | -1.79% | 332,000 |
| 2026-04-23 | 66.50 | 67.60 | 66.20 | 67.00 | +0.70 | +1.06% | 327,000 |
| 2026-04-22 | 65.70 | 66.30 | 65.30 | 66.30 | +0.70 | +1.07% | 135,000 |
| 2026-04-21 | 65.80 | 66.20 | 65.00 | 65.60 | 0.00 | 0.00% | 100,000 |
| 2026-04-18 | 64.70 | 65.70 | 64.70 | 65.60 | +0.70 | +1.08% | 139,000 |