4571 鈞興-KY
上市 ｜ 電機機械
收盤價
197.50
▲+7.50
(+3.95%)
2026-05-13
本益比
20.59
殖利率
2.68%
股價淨值比
3.24
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 188.00 | 199.50 | 187.50 | 197.50 | +7.50 | +3.95% | 913,249 |
| 2026-05-12 | 197.50 | 197.50 | 185.00 | 190.00 | -7.50 | -3.80% | 875,632 |
| 2026-05-09 | 192.00 | 201.00 | 189.00 | 197.50 | +6.50 | +3.40% | 1,062,978 |
| 2026-05-08 | 201.00 | 201.00 | 190.00 | 191.00 | -8.50 | -4.26% | 1,218,811 |
| 2026-05-07 | 196.00 | 202.50 | 196.00 | 199.50 | +5.50 | +2.84% | 2,893,808 |
| 2026-05-06 | 187.50 | 196.00 | 187.00 | 194.00 | +15.50 | +8.68% | 3,317,474 |
| 2026-05-05 | 179.00 | 182.50 | 175.50 | 178.50 | +1.50 | +0.85% | 837,105 |
| 2026-05-02 | 179.00 | 182.50 | 175.50 | 178.50 | +1.50 | +0.85% | 837,105 |
| 2026-05-01 | 171.00 | 180.00 | 168.50 | 177.00 | +7.00 | +4.12% | 638,595 |
| 2026-04-30 | 164.00 | 172.50 | 162.00 | 170.00 | +7.00 | +4.29% | 394,363 |
| 2026-04-29 | 175.00 | 175.00 | 163.00 | 163.00 | -8.50 | -4.96% | 490,313 |
| 2026-04-28 | 171.00 | 184.00 | 166.00 | 171.50 | -5.00 | -2.83% | 1,573,012 |
| 2026-04-25 | 165.50 | 178.00 | 163.00 | 176.50 | +14.50 | +8.95% | 2,028,608 |
| 2026-04-24 | 161.50 | 165.00 | 161.00 | 162.00 | +2.00 | +1.25% | 376,575 |
| 2026-04-23 | 161.50 | 162.00 | 159.00 | 160.00 | -0.50 | -0.31% | 192,662 |
| 2026-04-22 | 160.00 | 164.00 | 159.50 | 160.50 | +0.50 | +0.31% | 330,017 |
| 2026-04-21 | 159.50 | 161.00 | 159.50 | 160.00 | +0.50 | +0.31% | 140,280 |
| 2026-04-18 | 162.00 | 162.50 | 159.00 | 159.50 | -0.50 | -0.31% | 240,526 |
| 2026-04-17 | 162.00 | 162.50 | 158.00 | 160.00 | +2.50 | +1.59% | 276,100 |
| 2026-04-16 | 155.50 | 158.50 | 155.00 | 157.50 | +3.50 | +2.27% | 305,437 |
| 2026-04-15 | 154.00 | 154.50 | 151.50 | 154.00 | 0.00 | 0.00% | 184,540 |
| 2026-04-14 | 155.50 | 155.50 | 153.00 | 154.00 | +1.00 | +0.65% | 133,980 |
| 2026-04-11 | 152.50 | 155.00 | 152.00 | 153.00 | -0.50 | -0.33% | 147,068 |
| 2026-04-10 | 151.00 | 155.00 | 151.00 | 153.50 | +5.00 | +3.37% | 187,029 |
| 2026-04-09 | 150.00 | 150.00 | 147.50 | 148.50 | 0.00 | 0.00% | 118,272 |
| 2026-04-08 | 152.50 | 152.50 | 147.00 | 148.50 | -2.00 | -1.33% | 210,600 |
| 2026-04-07 | 152.50 | 152.50 | 147.00 | 148.50 | -2.00 | -1.33% | 210,600 |
| 2026-04-04 | 152.50 | 152.50 | 147.00 | 148.50 | -2.00 | -1.33% | 210,600 |
| 2026-04-03 | 150.50 | 153.50 | 150.00 | 150.50 | +2.00 | +1.35% | 193,721 |
| 2026-04-02 | 154.50 | 156.00 | 148.50 | 148.50 | -6.00 | -3.88% | 314,751 |