6449 鈺邦
上市 ｜ 電子零組件業
收盤價
352.00
▲+32.00
(+10.00%)
2026-05-28
本益比
45.77
殖利率
1.19%
股價淨值比
5.63
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 312.00 | 352.00 | 290.50 | 352.00 | +32.00 | +10.00% | 1,061,443 |
| 2026-05-27 | 312.00 | 352.00 | 290.50 | 352.00 | +32.00 | +10.00% | 1,061,443 |
| 2026-05-26 | 295.00 | 316.50 | 286.50 | 305.50 | +10.50 | +3.56% | 1,167,965 |
| 2026-05-23 | 289.00 | 295.00 | 289.00 | 295.00 | +26.50 | +9.87% | 1,958,586 |
| 2026-05-22 | 250.00 | 268.50 | 247.00 | 268.50 | +24.00 | +9.82% | 1,527,106 |
| 2026-05-21 | 259.00 | 270.00 | 244.00 | 244.50 | -26.50 | -9.78% | 2,070,014 |
| 2026-05-20 | 263.00 | 280.00 | 254.00 | 271.00 | +8.00 | +3.04% | 10,367,057 |
| 2026-05-19 | 255.00 | 263.00 | 253.00 | 263.00 | +23.50 | +9.81% | 5,781,321 |
| 2026-05-16 | 239.50 | 239.50 | 228.50 | 239.50 | +21.50 | +9.86% | 4,342,238 |
| 2026-05-15 | 198.50 | 218.00 | 190.00 | 218.00 | +19.50 | +9.82% | 5,244,189 |
| 2026-05-14 | 182.00 | 198.50 | 177.50 | 198.50 | +18.00 | +9.97% | 3,917,993 |
| 2026-05-13 | 186.00 | 186.00 | 176.50 | 180.50 | -2.50 | -1.37% | 1,340,939 |
| 2026-05-12 | 179.00 | 193.00 | 178.00 | 183.00 | +4.00 | +2.23% | 2,827,466 |
| 2026-05-09 | 177.00 | 186.50 | 175.00 | 179.00 | +8.00 | +4.68% | 2,641,489 |
| 2026-05-08 | 176.50 | 176.50 | 167.00 | 171.00 | -1.00 | -0.58% | 782,154 |
| 2026-05-07 | 167.00 | 173.50 | 166.50 | 172.00 | +6.00 | +3.61% | 846,060 |
| 2026-05-06 | 162.00 | 169.00 | 161.50 | 166.00 | +4.50 | +2.79% | 695,204 |
| 2026-05-05 | 164.50 | 165.50 | 161.00 | 161.50 | -1.00 | -0.62% | 292,926 |
| 2026-05-02 | 164.50 | 165.50 | 161.00 | 161.50 | -1.00 | -0.62% | 292,926 |
| 2026-05-01 | 165.50 | 165.50 | 159.50 | 162.50 | -3.00 | -1.81% | 298,295 |
| 2026-04-30 | 160.50 | 169.50 | 158.50 | 165.50 | +5.50 | +3.44% | 973,757 |
| 2026-04-29 | 163.00 | 163.00 | 153.00 | 160.00 | +0.50 | +0.31% | 1,329,649 |
| 2026-04-28 | 165.00 | 167.50 | 158.00 | 159.50 | -4.50 | -2.74% | 739,205 |
| 2026-04-25 | 179.00 | 179.00 | 160.50 | 164.00 | -14.00 | -7.87% | 1,420,174 |
| 2026-04-24 | 179.00 | 179.00 | 175.00 | 178.00 | +2.00 | +1.14% | 880,911 |
| 2026-04-23 | 178.00 | 179.00 | 174.50 | 176.00 | 0.00 | 0.00% | 701,351 |
| 2026-04-22 | 177.00 | 180.00 | 174.00 | 176.00 | +1.50 | +0.86% | 1,052,666 |
| 2026-04-21 | 175.50 | 178.50 | 172.50 | 174.50 | +0.50 | +0.29% | 877,232 |
| 2026-04-18 | 176.50 | 184.00 | 170.00 | 174.00 | -2.00 | -1.14% | 1,625,822 |
| 2026-04-17 | 175.50 | 182.00 | 170.00 | 176.00 | +3.50 | +2.03% | 1,670,639 |