4571 鈞興-KY
上市 ｜ 電機機械
收盤價
171.50
▲+4.00
(+2.39%)
2026-08-11
本益比
19.03
殖利率
3.07%
股價淨值比
2.64
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 170.50 | 182.00 | 170.50 | 171.50 | +4.00 | +2.39% | 1,180,974 |
| 2026-08-08 | 162.50 | 167.50 | 160.50 | 167.50 | +4.50 | +2.76% | 290,981 |
| 2026-08-07 | 156.50 | 165.50 | 155.50 | 163.00 | +11.00 | +7.24% | 343,811 |
| 2026-08-06 | 150.00 | 154.50 | 149.00 | 152.00 | +0.50 | +0.33% | 159,618 |
| 2026-08-05 | 146.00 | 152.50 | 146.00 | 151.50 | +4.00 | +2.71% | 133,676 |
| 2026-08-04 | 146.00 | 148.50 | 144.00 | 147.50 | +9.00 | +6.50% | 151,194 |
| 2026-08-01 | 144.00 | 145.50 | 138.50 | 138.50 | -6.00 | -4.15% | 282,384 |
| 2026-07-31 | 149.00 | 150.50 | 140.00 | 144.50 | -4.50 | -3.02% | 501,690 |
| 2026-07-30 | 150.50 | 151.00 | 145.00 | 149.00 | -4.50 | -2.93% | 303,637 |
| 2026-07-29 | 153.00 | 153.50 | 150.00 | 153.50 | +2.00 | +1.32% | 68,461 |
| 2026-07-28 | 152.50 | 154.50 | 150.50 | 151.50 | -2.00 | -1.30% | 106,686 |
| 2026-07-25 | 158.00 | 158.00 | 153.00 | 153.50 | -2.50 | -1.60% | 127,232 |
| 2026-07-24 | 155.00 | 159.00 | 155.00 | 156.00 | +4.00 | +2.63% | 152,796 |
| 2026-07-23 | 152.00 | 152.50 | 150.00 | 152.00 | +2.00 | +1.33% | 108,074 |
| 2026-07-22 | 150.50 | 152.00 | 145.00 | 150.00 | -2.00 | -1.32% | 262,334 |
| 2026-07-21 | 157.50 | 157.50 | 150.50 | 152.00 | -8.00 | -5.00% | 341,097 |
| 2026-07-18 | 160.00 | 162.50 | 156.50 | 160.00 | +1.00 | +0.63% | 130,571 |
| 2026-07-17 | 159.00 | 160.00 | 157.00 | 159.00 | +1.00 | +0.63% | 184,384 |
| 2026-07-16 | 165.00 | 165.00 | 153.50 | 158.00 | -7.00 | -4.24% | 488,529 |
| 2026-07-15 | 167.50 | 169.00 | 163.00 | 165.00 | -0.50 | -0.30% | 189,766 |
| 2026-07-14 | 167.50 | 169.00 | 165.50 | 165.50 | -3.00 | -1.78% | 205,048 |
| 2026-07-11 | 167.50 | 169.00 | 165.50 | 165.50 | -3.00 | -1.78% | 205,048 |
| 2026-07-10 | 171.50 | 173.00 | 167.00 | 168.50 | -0.50 | -0.30% | 161,541 |
| 2026-07-09 | 181.50 | 181.50 | 169.00 | 169.00 | -11.50 | -6.37% | 433,950 |
| 2026-07-08 | 176.50 | 181.50 | 176.00 | 180.50 | +6.50 | +3.74% | 483,170 |
| 2026-07-07 | 174.00 | 176.00 | 171.50 | 174.00 | 0.00 | 0.00% | 247,468 |
| 2026-07-04 | 166.50 | 176.50 | 165.50 | 174.00 | +6.00 | +3.57% | 524,764 |
| 2026-07-03 | 167.00 | 170.00 | 167.00 | 168.00 | +1.00 | +0.60% | 186,189 |
| 2026-07-02 | 167.00 | 167.50 | 164.50 | 167.00 | +3.50 | +2.14% | 180,792 |
| 2026-07-01 | 161.00 | 166.00 | 161.00 | 163.50 | +1.00 | +0.62% | 138,954 |