4571 鈞興-KY
上市 ｜ 電機機械
收盤價
153.00
▲+3.00
(+2.00%)
2026-09-25
本益比
17.09
殖利率
3.44%
股價淨值比
2.44
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 150.00 | 153.00 | 150.00 | 153.00 | +3.00 | +2.00% | 70,510 |
| 2026-09-24 | 152.00 | 152.00 | 150.00 | 150.00 | -1.50 | -0.99% | 140,965 |
| 2026-09-23 | 152.50 | 152.50 | 150.00 | 151.50 | 0.00 | 0.00% | 113,014 |
| 2026-09-22 | 150.50 | 152.00 | 150.00 | 151.50 | +2.00 | +1.34% | 49,916 |
| 2026-09-19 | 149.00 | 151.50 | 149.00 | 149.50 | +0.50 | +0.34% | 55,325 |
| 2026-09-18 | 146.50 | 151.00 | 146.50 | 149.00 | +1.50 | +1.02% | 53,184 |
| 2026-09-17 | 150.50 | 150.50 | 147.50 | 147.50 | -1.50 | -1.01% | 98,967 |
| 2026-09-16 | 147.50 | 149.50 | 146.50 | 149.00 | -1.50 | -1.00% | 78,239 |
| 2026-09-15 | 151.00 | 151.00 | 149.00 | 150.50 | 0.00 | 0.00% | 118,528 |
| 2026-09-12 | 151.50 | 153.50 | 150.50 | 150.50 | -1.00 | -0.66% | 89,225 |
| 2026-09-11 | 154.00 | 154.00 | 151.00 | 151.50 | -3.50 | -2.26% | 278,734 |
| 2026-09-10 | 158.00 | 158.00 | 155.00 | 155.00 | -3.00 | -1.90% | 92,157 |
| 2026-09-09 | 163.50 | 163.50 | 158.00 | 158.00 | -3.50 | -2.17% | 152,117 |
| 2026-09-08 | 155.00 | 161.50 | 154.50 | 161.50 | +7.00 | +4.53% | 235,470 |
| 2026-09-05 | 160.50 | 161.50 | 154.00 | 154.50 | -3.50 | -2.22% | 195,023 |
| 2026-09-04 | 156.00 | 160.00 | 156.00 | 158.00 | +1.00 | +0.64% | 93,199 |
| 2026-09-03 | 156.00 | 158.50 | 156.00 | 157.00 | +1.00 | +0.64% | 68,000 |
| 2026-09-02 | 156.50 | 157.00 | 155.00 | 156.00 | -4.50 | -2.80% | 156,640 |
| 2026-09-01 | 161.00 | 162.00 | 159.00 | 160.50 | -0.50 | -0.31% | 94,698 |
| 2026-08-29 | 159.00 | 164.00 | 159.00 | 161.00 | +2.50 | +1.58% | 148,844 |
| 2026-08-28 | 157.00 | 158.50 | 156.50 | 158.50 | +2.00 | +1.28% | 82,612 |
| 2026-08-27 | 155.50 | 156.50 | 153.00 | 156.50 | +0.50 | +0.32% | 117,327 |
| 2026-08-26 | 158.00 | 159.00 | 156.00 | 156.00 | -2.00 | -1.27% | 96,562 |
| 2026-08-25 | 162.00 | 162.00 | 157.50 | 158.00 | -3.50 | -2.17% | 162,214 |
| 2026-08-22 | 165.00 | 168.50 | 160.50 | 161.50 | -2.50 | -1.52% | 170,247 |
| 2026-08-21 | 163.00 | 167.50 | 163.00 | 164.00 | 0.00 | 0.00% | 124,880 |
| 2026-08-20 | 169.50 | 172.50 | 163.00 | 164.00 | -6.00 | -3.53% | 283,387 |
| 2026-08-19 | 168.50 | 172.00 | 168.50 | 170.00 | +2.50 | +1.49% | 153,065 |
| 2026-08-18 | 171.00 | 171.00 | 167.00 | 167.50 | -3.00 | -1.76% | 147,417 |
| 2026-08-15 | 173.50 | 178.00 | 170.50 | 170.50 | -1.50 | -0.87% | 370,129 |