6533 晶心科
上市 ｜ 半導體業
收盤價
234.50
▼-10.00
(-4.09%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
2.73
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 245.00 | 245.00 | 234.00 | 234.50 | -10.00 | -4.09% | 911,660 |
| 2026-05-27 | 245.00 | 245.00 | 234.00 | 234.50 | -10.00 | -4.09% | 911,660 |
| 2026-05-26 | 234.00 | 246.00 | 230.50 | 240.00 | +10.00 | +4.35% | 1,031,399 |
| 2026-05-23 | 222.00 | 235.00 | 220.50 | 230.00 | +13.50 | +6.24% | 1,103,042 |
| 2026-05-22 | 214.50 | 221.50 | 213.00 | 216.50 | +2.00 | +0.93% | 980,288 |
| 2026-05-21 | 223.50 | 226.50 | 214.00 | 214.50 | -9.00 | -4.03% | 760,701 |
| 2026-05-20 | 224.00 | 224.50 | 213.00 | 223.50 | -3.50 | -1.54% | 709,421 |
| 2026-05-19 | 236.50 | 238.50 | 223.50 | 227.00 | -6.50 | -2.78% | 978,072 |
| 2026-05-16 | 236.00 | 239.50 | 227.00 | 233.50 | -0.50 | -0.21% | 1,118,693 |
| 2026-05-15 | 242.50 | 243.00 | 234.00 | 234.00 | -11.50 | -4.68% | 833,900 |
| 2026-05-14 | 252.50 | 252.50 | 240.00 | 245.50 | -7.50 | -2.96% | 1,343,313 |
| 2026-05-13 | 240.00 | 260.00 | 235.50 | 253.00 | +14.50 | +6.08% | 1,806,939 |
| 2026-05-12 | 247.00 | 252.50 | 238.00 | 238.50 | -7.50 | -3.05% | 1,292,732 |
| 2026-05-09 | 245.00 | 251.00 | 241.50 | 246.00 | +4.50 | +1.86% | 1,178,396 |
| 2026-05-08 | 250.50 | 250.50 | 238.00 | 241.50 | -2.00 | -0.82% | 1,499,937 |
| 2026-05-07 | 238.00 | 253.00 | 234.00 | 243.50 | +6.00 | +2.53% | 1,662,062 |
| 2026-05-06 | 235.00 | 241.50 | 232.50 | 237.50 | +9.00 | +3.94% | 1,149,895 |
| 2026-05-05 | 228.50 | 230.50 | 224.50 | 228.50 | -2.00 | -0.87% | 757,958 |
| 2026-05-02 | 228.50 | 230.50 | 224.50 | 228.50 | -2.00 | -0.87% | 757,958 |
| 2026-05-01 | 231.50 | 235.00 | 228.50 | 230.50 | -1.00 | -0.43% | 528,514 |
| 2026-04-30 | 231.00 | 243.00 | 227.00 | 231.50 | -8.00 | -3.34% | 1,281,431 |
| 2026-04-29 | 249.00 | 260.00 | 239.50 | 239.50 | -7.50 | -3.04% | 1,619,861 |
| 2026-04-28 | 248.00 | 252.00 | 241.00 | 247.00 | +10.50 | +4.44% | 2,222,419 |
| 2026-04-25 | 265.00 | 277.50 | 230.00 | 236.50 | -17.00 | -6.71% | 4,869,826 |
| 2026-04-24 | 233.00 | 253.50 | 232.00 | 253.50 | +23.00 | +9.98% | 2,070,672 |
| 2026-04-23 | 233.00 | 235.00 | 223.00 | 230.50 | -4.50 | -1.91% | 1,574,753 |
| 2026-04-22 | 231.50 | 246.00 | 228.50 | 235.00 | 0.00 | 0.00% | 2,332,378 |
| 2026-04-21 | 230.00 | 239.00 | 223.00 | 235.00 | +16.50 | +7.55% | 4,297,800 |
| 2026-04-18 | 210.00 | 218.50 | 209.50 | 218.50 | +19.50 | +9.80% | 1,495,218 |
| 2026-04-17 | 192.50 | 203.50 | 192.00 | 199.00 | +7.50 | +3.92% | 1,394,133 |