6419 京晨科
上櫃 ｜ 光電業
收盤價
146.00
▼-8.00
(-5.19%)
2026-05-28
本益比
11.61
殖利率
0.00%
股價淨值比
3.70
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 155.00 | 155.00 | 143.00 | 146.00 | -8.00 | -5.19% | 834,000 |
| 2026-05-27 | 154.50 | 159.50 | 151.00 | 154.00 | +2.00 | +1.32% | 1,083,000 |
| 2026-05-26 | 155.00 | 158.00 | 147.50 | 152.00 | -7.50 | -4.70% | 1,858,000 |
| 2026-05-23 | 157.00 | 159.50 | 157.00 | 159.50 | +14.50 | +10.00% | 608,000 |
| 2026-05-22 | 144.50 | 150.50 | 144.50 | 145.00 | +1.50 | +1.05% | 1,868,000 |
| 2026-05-21 | 147.00 | 152.00 | 142.50 | 143.50 | -14.50 | -9.18% | 2,006,000 |
| 2026-05-20 | 158.00 | 158.00 | 158.00 | 158.00 | -17.50 | -9.97% | 241,000 |
| 2026-05-19 | 175.50 | 175.50 | 175.50 | 175.50 | -19.00 | -9.77% | 337,000 |
| 2026-05-16 | 178.50 | 194.50 | 177.00 | 194.50 | +17.50 | +9.89% | 967,000 |
| 2026-05-15 | 177.00 | 182.00 | 169.00 | 177.00 | +11.50 | +6.95% | 2,623,000 |
| 2026-05-14 | 156.00 | 165.50 | 156.00 | 165.50 | +15.00 | +9.97% | 1,928,000 |
| 2026-05-13 | 150.50 | 150.50 | 150.50 | 150.50 | +13.50 | +9.85% | 327,000 |
| 2026-05-12 | 145.00 | 146.00 | 135.00 | 137.00 | -7.00 | -4.86% | 642,000 |
| 2026-05-09 | 134.00 | 147.00 | 131.00 | 144.00 | +9.00 | +6.67% | 814,000 |
| 2026-05-08 | 138.00 | 142.00 | 135.00 | 135.00 | -3.50 | -2.53% | 388,000 |
| 2026-05-07 | 142.00 | 142.00 | 132.00 | 138.50 | -5.00 | -3.48% | 732,000 |
| 2026-05-06 | 148.00 | 152.00 | 143.50 | 143.50 | -15.50 | -9.75% | 1,119,000 |
| 2026-05-05 | 152.00 | 161.00 | 152.00 | 159.00 | +10.00 | +6.71% | 447,000 |
| 2026-05-02 | 148.50 | 149.50 | 145.00 | 149.00 | +2.00 | +1.36% | 175,000 |
| 2026-05-01 | 148.50 | 149.50 | 145.00 | 149.00 | +2.00 | +1.36% | 175,000 |
| 2026-04-30 | 146.00 | 153.00 | 146.00 | 147.00 | +1.00 | +0.68% | 232,000 |
| 2026-04-29 | 144.00 | 149.00 | 139.00 | 146.00 | +10.00 | +7.35% | 303,000 |
| 2026-04-28 | 134.00 | 139.00 | 130.00 | 136.00 | +3.00 | +2.26% | 232,000 |
| 2026-04-25 | 141.00 | 141.00 | 131.50 | 133.00 | -7.00 | -5.00% | 281,000 |
| 2026-04-24 | 150.00 | 150.00 | 135.00 | 140.00 | -10.00 | -6.67% | 590,000 |
| 2026-04-23 | 156.00 | 156.00 | 145.00 | 150.00 | +8.00 | +5.63% | 860,000 |
| 2026-04-22 | 142.00 | 142.00 | 142.00 | 142.00 | +12.50 | +9.65% | 233,000 |
| 2026-04-21 | 129.50 | 130.50 | 127.00 | 129.50 | +1.50 | +1.17% | 251,000 |
| 2026-04-18 | 136.50 | 138.00 | 128.00 | 128.00 | -8.00 | -5.88% | 1,643,000 |
| 2026-04-17 | 127.50 | 136.00 | 126.00 | 136.00 | +12.00 | +9.68% | 1,115,000 |