6683 雍智科技
上櫃 ｜ 半導體業
收盤價
1780.00
▼-20.00
(-1.11%)
2026-05-28
本益比
100.85
殖利率
0.00%
股價淨值比
16.92
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 1850.00 | 1910.00 | 1725.00 | 1780.00 | -20.00 | -1.11% | 1,402,000 |
| 2026-05-27 | 1890.00 | 1925.00 | 1780.00 | 1800.00 | -15.00 | -0.83% | 1,648,000 |
| 2026-05-26 | 1730.00 | 1815.00 | 1710.00 | 1815.00 | +165.00 | +10.00% | 935,000 |
| 2026-05-23 | 1690.00 | 1760.00 | 1580.00 | 1650.00 | -35.00 | -2.08% | 3,083,000 |
| 2026-05-22 | 1880.00 | 1940.00 | 1620.00 | 1685.00 | -95.00 | -5.34% | 3,121,000 |
| 2026-05-21 | 1695.00 | 1780.00 | 1695.00 | 1780.00 | +160.00 | +9.88% | 297,000 |
| 2026-05-20 | 1770.00 | 1770.00 | 1620.00 | 1620.00 | -180.00 | -10.00% | 392,000 |
| 2026-05-19 | 1610.00 | 1800.00 | 1565.00 | 1800.00 | +65.00 | +3.75% | 802,000 |
| 2026-05-16 | 1895.00 | 1930.00 | 1735.00 | 1735.00 | -190.00 | -9.87% | 1,189,000 |
| 2026-05-15 | 1925.00 | 1925.00 | 1925.00 | 1925.00 | -210.00 | -9.84% | 104,000 |
| 2026-05-14 | 2135.00 | 2135.00 | 2135.00 | 2135.00 | -235.00 | -9.92% | 114,000 |
| 2026-05-13 | 2285.00 | 2410.00 | 2270.00 | 2370.00 | +100.00 | +4.41% | 246,000 |
| 2026-05-12 | 2160.00 | 2300.00 | 2160.00 | 2270.00 | +60.00 | +2.71% | 275,000 |
| 2026-05-09 | 2320.00 | 2320.00 | 2150.00 | 2210.00 | -175.00 | -7.34% | 257,000 |
| 2026-05-08 | 2380.00 | 2385.00 | 2250.00 | 2385.00 | -10.00 | -0.42% | 237,000 |
| 2026-05-07 | 2420.00 | 2530.00 | 2310.00 | 2395.00 | -170.00 | -6.63% | 2,548,000 |
| 2026-05-06 | 2565.00 | 2565.00 | 2480.00 | 2565.00 | +230.00 | +9.85% | 1,105,000 |
| 2026-05-05 | 2335.00 | 2335.00 | 2335.00 | 2335.00 | +210.00 | +9.88% | 115,000 |
| 2026-05-02 | 2125.00 | 2125.00 | 2125.00 | 2125.00 | +190.00 | +9.82% | 423,000 |
| 2026-05-01 | 2125.00 | 2125.00 | 2125.00 | 2125.00 | +190.00 | +9.82% | 423,000 |
| 2026-04-30 | 1845.00 | 1990.00 | 1800.00 | 1935.00 | +90.00 | +4.88% | 1,643,000 |
| 2026-04-29 | 1710.00 | 1880.00 | 1620.00 | 1845.00 | +135.00 | +7.89% | 1,959,000 |
| 2026-04-28 | 1950.00 | 1995.00 | 1645.00 | 1710.00 | -115.00 | -6.30% | 2,020,000 |
| 2026-04-25 | 1880.00 | 1935.00 | 1730.00 | 1825.00 | +25.00 | +1.39% | 298,000 |
| 2026-04-24 | 1980.00 | 1995.00 | 1705.00 | 1800.00 | -90.00 | -4.76% | 332,000 |
| 2026-04-23 | 1905.00 | 1970.00 | 1885.00 | 1890.00 | +15.00 | +0.80% | 167,000 |
| 2026-04-22 | 1925.00 | 1955.00 | 1875.00 | 1875.00 | -60.00 | -3.10% | 160,000 |
| 2026-04-21 | 1900.00 | 1955.00 | 1900.00 | 1935.00 | +65.00 | +3.48% | 139,000 |
| 2026-04-18 | 1900.00 | 2005.00 | 1865.00 | 1870.00 | -20.00 | -1.06% | 247,000 |
| 2026-04-17 | 1950.00 | 1950.00 | 1850.00 | 1890.00 | -20.00 | -1.05% | 145,000 |