4571 鈞興-KY
上市 ｜ 電機機械
收盤價
159.00
▼-1.50
(-0.93%)
2026-03-28
本益比
16.39
殖利率
3.33%
股價淨值比
2.86
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-03-28 | 157.50 | 159.50 | 157.50 | 159.00 | -1.50 | -0.93% | 129,087 |
| 2026-03-27 | 157.50 | 159.50 | 157.50 | 159.00 | -1.50 | -0.93% | 129,087 |
| 2026-03-26 | 164.00 | 164.50 | 160.50 | 160.50 | -2.00 | -1.23% | 203,686 |
| 2026-03-25 | 163.00 | 165.00 | 162.50 | 162.50 | +0.50 | +0.31% | 260,433 |
| 2026-03-24 | 163.00 | 163.00 | 157.00 | 162.00 | +2.50 | +1.57% | 203,166 |
| 2026-03-23 | 159.00 | 164.00 | 158.00 | 159.50 | -3.00 | -1.85% | 253,277 |
| 2026-03-20 | 164.00 | 164.50 | 162.00 | 162.50 | -0.50 | -0.31% | 218,369 |
| 2026-03-19 | 164.00 | 166.00 | 163.00 | 163.00 | -3.00 | -1.81% | 210,447 |
| 2026-03-18 | 167.00 | 167.50 | 163.50 | 166.00 | +1.00 | +0.61% | 292,941 |
| 2026-03-17 | 168.00 | 168.00 | 164.50 | 165.00 | -1.50 | -0.90% | 284,714 |
| 2026-03-16 | 167.00 | 169.00 | 166.00 | 166.50 | +2.50 | +1.52% | 274,875 |
| 2026-03-13 | 161.00 | 165.50 | 160.00 | 164.00 | +2.00 | +1.23% | 230,597 |
| 2026-03-12 | 163.50 | 164.00 | 161.50 | 162.00 | -2.50 | -1.52% | 209,194 |
| 2026-03-11 | 161.00 | 165.50 | 161.00 | 164.50 | +5.00 | +3.13% | 265,669 |
| 2026-03-10 | 161.50 | 161.50 | 158.00 | 159.50 | +2.50 | +1.59% | 281,826 |
| 2026-03-09 | 158.00 | 158.50 | 155.00 | 157.00 | -15.00 | -8.72% | 580,637 |
| 2026-03-06 | 174.00 | 174.50 | 171.50 | 172.00 | -2.00 | -1.15% | 158,073 |
| 2026-03-05 | 176.00 | 179.50 | 173.00 | 174.00 | +2.00 | +1.16% | 352,108 |
| 2026-03-04 | 174.00 | 177.50 | 170.50 | 172.00 | -8.00 | -4.44% | 716,718 |
| 2026-03-03 | 188.50 | 191.50 | 179.50 | 180.00 | -11.50 | -6.01% | 949,955 |
| 2026-03-02 | 185.00 | 198.00 | 184.00 | 191.50 | +8.50 | +4.64% | 2,088,137 |
| 2026-02-26 | 177.50 | - | - | 183.00 | - | -% | 0 |
| 2026-02-25 | 178.00 | - | - | 175.50 | - | -% | 0 |
| 2026-02-24 | 176.00 | - | - | 177.00 | - | -% | 0 |
| 2026-02-23 | 174.00 | - | - | 176.50 | - | -% | 0 |
| 2026-02-11 | 174.50 | - | - | 172.00 | - | -% | 0 |
| 2026-02-10 | 177.00 | - | - | 173.50 | - | -% | 0 |
| 2026-02-09 | 178.00 | - | - | 175.00 | - | -% | 0 |
| 2026-02-06 | 172.00 | - | - | 174.00 | - | -% | 0 |
| 2026-02-05 | 179.00 | - | - | 176.00 | - | -% | 0 |