4580 捷流閥業
上櫃 ｜ 電機機械
收盤價
80.30
▼-1.50
(-1.83%)
2026-06-27
本益比
13.21
殖利率
0.00%
股價淨值比
1.32
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 81.80 | 82.00 | 80.30 | 80.30 | -1.50 | -1.83% | 51,000 |
| 2026-06-26 | 83.00 | 83.00 | 81.80 | 81.80 | -0.60 | -0.73% | 19,000 |
| 2026-06-25 | 82.40 | 82.40 | 81.50 | 82.40 | 0.00 | 0.00% | 25,000 |
| 2026-06-24 | 83.10 | 83.10 | 82.00 | 82.40 | -0.70 | -0.84% | 42,000 |
| 2026-06-23 | 82.00 | 84.70 | 82.00 | 83.10 | +0.60 | +0.73% | 211,000 |
| 2026-06-20 | 82.00 | 82.50 | 81.60 | 82.50 | +0.50 | +0.61% | 61,000 |
| 2026-06-19 | 82.00 | 82.50 | 81.60 | 82.50 | +0.50 | +0.61% | 61,000 |
| 2026-06-17 | 81.50 | 81.70 | 81.00 | 81.70 | +0.10 | +0.12% | 38,000 |
| 2026-06-16 | 82.00 | 83.00 | 81.50 | 81.60 | +0.50 | +0.62% | 42,000 |
| 2026-06-13 | 80.90 | 82.00 | 80.90 | 81.10 | +0.50 | +0.62% | 20,000 |
| 2026-06-12 | 80.50 | 80.90 | 79.80 | 80.60 | 0.00 | 0.00% | 32,000 |
| 2026-06-11 | 82.00 | 82.00 | 80.50 | 80.60 | -1.20 | -1.47% | 84,000 |
| 2026-06-10 | 82.00 | 82.00 | 81.40 | 81.80 | +0.40 | +0.49% | 31,000 |
| 2026-06-09 | 80.20 | 81.40 | 80.00 | 81.40 | -1.10 | -1.33% | 67,000 |
| 2026-06-06 | 83.50 | 83.50 | 82.50 | 82.50 | -1.30 | -1.55% | 57,000 |
| 2026-06-05 | 83.40 | 84.00 | 83.10 | 83.80 | +0.40 | +0.48% | 70,000 |
| 2026-06-04 | 82.80 | 83.60 | 82.80 | 83.40 | +0.60 | +0.72% | 53,000 |
| 2026-06-03 | 84.50 | 84.50 | 82.50 | 82.80 | -0.90 | -1.08% | 204,000 |
| 2026-06-02 | 82.50 | 83.90 | 82.30 | 83.70 | +1.20 | +1.45% | 118,000 |
| 2026-05-30 | 81.60 | 82.70 | 81.60 | 82.50 | +0.90 | +1.10% | 78,000 |
| 2026-05-29 | 82.50 | 82.70 | 81.60 | 81.60 | -0.80 | -0.97% | 58,000 |
| 2026-05-28 | 82.90 | 82.90 | 82.00 | 82.40 | -0.50 | -0.60% | 99,000 |
| 2026-05-27 | 82.90 | 83.00 | 82.40 | 82.90 | 0.00 | 0.00% | 75,000 |
| 2026-05-26 | 83.40 | 83.40 | 82.40 | 82.90 | +0.60 | +0.73% | 123,000 |
| 2026-05-23 | 81.60 | 82.40 | 81.60 | 82.30 | +0.30 | +0.37% | 76,000 |
| 2026-05-22 | 82.50 | 82.90 | 81.40 | 82.00 | +0.50 | +0.61% | 65,000 |
| 2026-05-21 | 81.90 | 82.30 | 81.20 | 81.50 | -0.40 | -0.49% | 39,000 |
| 2026-05-20 | 82.00 | 82.00 | 81.30 | 81.90 | -0.10 | -0.12% | 20,000 |
| 2026-05-19 | 81.50 | 82.00 | 81.00 | 82.00 | +0.40 | +0.49% | 21,000 |
| 2026-05-16 | 82.00 | 82.80 | 81.30 | 81.60 | -0.90 | -1.09% | 83,000 |