3017 奇鋐
上市 ｜ 電腦及週邊設備業
收盤價
3470.00
▲+80.00
(+2.36%)
2026-09-25
本益比
46.25
殖利率
0.60%
股價淨值比
24.69
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 3425.00 | 3590.00 | 3410.00 | 3470.00 | +80.00 | +2.36% | 2,649,367 |
| 2026-09-24 | 3500.00 | 3505.00 | 3385.00 | 3390.00 | -25.00 | -0.73% | 2,288,258 |
| 2026-09-23 | 3480.00 | 3495.00 | 3365.00 | 3415.00 | -15.00 | -0.44% | 1,743,425 |
| 2026-09-22 | 3345.00 | 3450.00 | 3290.00 | 3430.00 | +245.00 | +7.69% | 3,785,048 |
| 2026-09-19 | 3285.00 | 3350.00 | 3175.00 | 3185.00 | +10.00 | +0.31% | 3,034,388 |
| 2026-09-18 | 3115.00 | 3225.00 | 3100.00 | 3175.00 | +60.00 | +1.93% | 2,744,795 |
| 2026-09-17 | 3265.00 | 3300.00 | 3100.00 | 3115.00 | -195.00 | -5.89% | 3,217,593 |
| 2026-09-16 | 3255.00 | 3360.00 | 3210.00 | 3310.00 | -60.00 | -1.78% | 2,215,371 |
| 2026-09-15 | 3360.00 | 3390.00 | 3300.00 | 3370.00 | -90.00 | -2.60% | 2,111,512 |
| 2026-09-12 | 3405.00 | 3470.00 | 3380.00 | 3460.00 | +80.00 | +2.37% | 2,574,023 |
| 2026-09-11 | 3285.00 | 3395.00 | 3265.00 | 3380.00 | +95.00 | +2.89% | 2,364,600 |
| 2026-09-10 | 3455.00 | 3455.00 | 3245.00 | 3285.00 | -135.00 | -3.95% | 3,350,997 |
| 2026-09-09 | 3595.00 | 3595.00 | 3410.00 | 3420.00 | -150.00 | -4.20% | 3,303,272 |
| 2026-09-08 | 3465.00 | 3570.00 | 3410.00 | 3570.00 | +270.00 | +8.18% | 4,515,440 |
| 2026-09-05 | 3395.00 | 3525.00 | 3290.00 | 3300.00 | -10.00 | -0.30% | 4,418,016 |
| 2026-09-04 | 3365.00 | 3490.00 | 3280.00 | 3310.00 | -100.00 | -2.93% | 3,136,748 |
| 2026-09-03 | 3435.00 | 3465.00 | 3350.00 | 3410.00 | -15.00 | -0.44% | 3,084,829 |
| 2026-09-02 | 3280.00 | 3425.00 | 3250.00 | 3425.00 | +65.00 | +1.93% | 4,468,442 |
| 2026-09-01 | 3360.00 | 3450.00 | 3320.00 | 3360.00 | +20.00 | +0.60% | 4,035,280 |
| 2026-08-29 | 3305.00 | 3440.00 | 3265.00 | 3340.00 | +185.00 | +5.86% | 6,114,908 |
| 2026-08-28 | 2880.00 | 3155.00 | 2850.00 | 3155.00 | +205.00 | +6.95% | 5,242,984 |
| 2026-08-27 | 2835.00 | 2950.00 | 2740.00 | 2950.00 | +95.00 | +3.33% | 2,905,308 |
| 2026-08-26 | 2865.00 | 2935.00 | 2830.00 | 2855.00 | -10.00 | -0.35% | 2,274,318 |
| 2026-08-25 | 2995.00 | 3035.00 | 2850.00 | 2865.00 | -120.00 | -4.02% | 2,515,057 |
| 2026-08-22 | 3175.00 | 3175.00 | 2925.00 | 2985.00 | -110.00 | -3.55% | 3,219,927 |
| 2026-08-21 | 2915.00 | 3160.00 | 2900.00 | 3095.00 | 0.00 | 0.00% | 3,982,151 |
| 2026-08-20 | 3150.00 | 3180.00 | 2990.00 | 3035.00 | -115.00 | -3.65% | 3,613,625 |
| 2026-08-19 | 3230.00 | 3230.00 | 3115.00 | 3150.00 | -85.00 | -2.63% | 3,126,245 |
| 2026-08-18 | 3250.00 | 3320.00 | 3170.00 | 3235.00 | +35.00 | +1.09% | 7,354,711 |
| 2026-08-15 | 3030.00 | 3200.00 | 2925.00 | 3200.00 | +290.00 | +9.97% | 10,569,479 |