6224 聚鼎
上市 ｜ 電子零組件業
收盤價
82.10
▼-2.50
(-2.96%)
2026-05-28
本益比
94.37
殖利率
1.52%
股價淨值比
3.20
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 83.40 | 83.40 | 80.20 | 82.10 | -2.50 | -2.96% | 1,867,668 |
| 2026-05-27 | 83.40 | 83.40 | 80.20 | 82.10 | -2.50 | -2.96% | 1,867,668 |
| 2026-05-26 | 83.00 | 91.00 | 83.00 | 86.10 | +2.70 | +3.24% | 4,767,554 |
| 2026-05-23 | 85.70 | 86.60 | 80.60 | 83.40 | +3.70 | +4.64% | 7,507,227 |
| 2026-05-22 | 73.10 | 79.70 | 72.30 | 79.70 | +7.20 | +9.93% | 3,739,422 |
| 2026-05-21 | 73.90 | 74.90 | 71.80 | 72.50 | -0.90 | -1.23% | 776,067 |
| 2026-05-20 | 71.70 | 74.10 | 68.20 | 73.40 | +1.70 | +2.37% | 1,183,089 |
| 2026-05-19 | 73.70 | 76.60 | 70.50 | 71.70 | -1.90 | -2.58% | 1,255,264 |
| 2026-05-16 | 75.60 | 78.90 | 71.80 | 73.60 | -1.40 | -1.87% | 1,946,522 |
| 2026-05-15 | 77.00 | 80.30 | 74.60 | 75.00 | -2.50 | -3.23% | 1,426,781 |
| 2026-05-14 | 79.00 | 81.00 | 76.50 | 77.50 | +1.80 | +2.38% | 1,842,854 |
| 2026-05-13 | 78.70 | 78.70 | 73.90 | 75.70 | -3.00 | -3.81% | 1,650,263 |
| 2026-05-12 | 86.50 | 87.90 | 78.30 | 78.70 | -8.30 | -9.54% | 3,024,953 |
| 2026-05-09 | 86.70 | 96.50 | 84.50 | 87.00 | -1.30 | -1.47% | 4,529,296 |
| 2026-05-08 | 88.30 | 88.30 | 80.00 | 88.30 | +8.00 | +9.96% | 4,669,463 |
| 2026-05-07 | 76.60 | 80.30 | 76.60 | 80.30 | +7.30 | +10.00% | 1,795,133 |
| 2026-05-06 | 75.10 | 75.10 | 70.90 | 73.00 | -0.30 | -0.41% | 990,222 |
| 2026-05-05 | 73.00 | 73.30 | 69.90 | 73.30 | +6.50 | +9.73% | 1,428,557 |
| 2026-05-02 | 73.00 | 73.30 | 69.90 | 73.30 | +6.50 | +9.73% | 1,428,557 |
| 2026-05-01 | 60.80 | 66.80 | 60.40 | 66.80 | +6.00 | +9.87% | 878,352 |
| 2026-04-30 | 61.70 | 61.70 | 60.70 | 60.80 | +1.60 | +2.70% | 425,994 |
| 2026-04-29 | 60.40 | 60.50 | 58.50 | 59.20 | -1.20 | -1.99% | 331,360 |
| 2026-04-28 | 60.80 | 61.80 | 58.90 | 60.40 | -0.10 | -0.17% | 525,754 |
| 2026-04-25 | 61.20 | 61.40 | 58.00 | 60.50 | +0.50 | +0.83% | 518,194 |
| 2026-04-24 | 58.80 | 60.50 | 58.50 | 60.00 | +1.70 | +2.92% | 552,532 |
| 2026-04-23 | 59.30 | 59.30 | 55.40 | 58.30 | -1.50 | -2.51% | 833,806 |
| 2026-04-22 | 61.10 | 61.10 | 58.30 | 59.80 | -1.30 | -2.13% | 727,895 |
| 2026-04-21 | 59.10 | 61.30 | 58.00 | 61.10 | +1.90 | +3.21% | 1,614,531 |
| 2026-04-18 | 55.00 | 61.50 | 55.00 | 59.20 | 0.00 | 0.00% | 3,140,595 |
| 2026-04-17 | 54.50 | 57.80 | 53.30 | 57.70 | +5.10 | +9.70% | 4,102,755 |