3017 奇鋐
上市 ｜ 電腦及週邊設備業
收盤價
2505.00
▼-25.00
(-0.99%)
2026-06-27
本益比
41.16
殖利率
0.84%
股價淨值比
21.77
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 2595.00 | 2635.00 | 2485.00 | 2505.00 | -25.00 | -0.99% | 3,833,150 |
| 2026-06-26 | 2355.00 | 2590.00 | 2335.00 | 2530.00 | +105.00 | +4.33% | 6,494,281 |
| 2026-06-25 | 2455.00 | 2475.00 | 2400.00 | 2425.00 | +5.00 | +0.21% | 3,079,821 |
| 2026-06-24 | 2465.00 | 2490.00 | 2380.00 | 2420.00 | +20.00 | +0.83% | 3,254,412 |
| 2026-06-23 | 2400.00 | 2425.00 | 2365.00 | 2400.00 | +35.00 | +1.48% | 3,318,114 |
| 2026-06-20 | 2400.00 | 2425.00 | 2365.00 | 2400.00 | +35.00 | +1.48% | 3,318,114 |
| 2026-06-19 | 2365.00 | 2440.00 | 2330.00 | 2365.00 | -5.00 | -0.21% | 3,829,529 |
| 2026-06-18 | 2455.00 | 2470.00 | 2370.00 | 2370.00 | -40.00 | -1.66% | 3,025,487 |
| 2026-06-17 | 2475.00 | 2475.00 | 2410.00 | 2410.00 | +5.00 | +0.21% | 2,107,865 |
| 2026-06-16 | 2465.00 | 2480.00 | 2380.00 | 2405.00 | +70.00 | +3.00% | 2,490,291 |
| 2026-06-13 | 2340.00 | 2445.00 | 2260.00 | 2335.00 | -25.00 | -1.06% | 4,531,372 |
| 2026-06-12 | 2490.00 | 2505.00 | 2350.00 | 2360.00 | -185.00 | -7.27% | 5,878,553 |
| 2026-06-11 | 2575.00 | 2575.00 | 2440.00 | 2545.00 | -25.00 | -0.97% | 6,361,937 |
| 2026-06-10 | 2340.00 | 2570.00 | 2340.00 | 2570.00 | -30.00 | -1.15% | 4,356,915 |
| 2026-06-09 | 2680.00 | 2680.00 | 2505.00 | 2600.00 | -110.00 | -4.06% | 4,900,550 |
| 2026-06-06 | 2805.00 | 2820.00 | 2675.00 | 2710.00 | -145.00 | -5.08% | 4,446,507 |
| 2026-06-05 | 2805.00 | 2820.00 | 2675.00 | 2710.00 | -145.00 | -5.08% | 4,434,507 |
| 2026-06-04 | 2800.00 | 2835.00 | 2650.00 | 2700.00 | -85.00 | -3.05% | 4,220,815 |
| 2026-06-03 | 2705.00 | 2835.00 | 2705.00 | 2785.00 | +120.00 | +4.50% | 5,090,031 |
| 2026-06-02 | 2680.00 | 2730.00 | 2615.00 | 2665.00 | +85.00 | +3.29% | 9,351,169 |
| 2026-05-30 | 2740.00 | 2795.00 | 2540.00 | 2580.00 | -120.00 | -4.44% | 5,097,423 |
| 2026-05-29 | 2800.00 | 2835.00 | 2695.00 | 2700.00 | -25.00 | -0.92% | 4,384,212 |
| 2026-05-28 | 2590.00 | 2750.00 | 2570.00 | 2725.00 | +150.00 | +5.83% | 6,239,924 |
| 2026-05-27 | 2590.00 | 2750.00 | 2570.00 | 2725.00 | +150.00 | +5.83% | 6,224,924 |
| 2026-05-26 | 2550.00 | 2610.00 | 2470.00 | 2545.00 | +50.00 | +2.00% | 5,501,063 |
| 2026-05-23 | 2445.00 | 2515.00 | 2415.00 | 2495.00 | +155.00 | +6.62% | 3,762,794 |
| 2026-05-22 | 2425.00 | 2435.00 | 2325.00 | 2340.00 | -50.00 | -2.09% | 3,568,975 |
| 2026-05-21 | 2455.00 | 2470.00 | 2370.00 | 2390.00 | -20.00 | -0.83% | 3,542,685 |
| 2026-05-20 | 2350.00 | 2435.00 | 2300.00 | 2410.00 | -45.00 | -1.83% | 4,751,185 |
| 2026-05-19 | 2690.00 | 2735.00 | 2445.00 | 2455.00 | -100.00 | -3.91% | 6,646,560 |