6203 海韻電
上櫃 ｜ 電子零組件業
收盤價
74.70
▲+5.80
(+8.42%)
2026-05-12
本益比
13.56
殖利率
0.00%
股價淨值比
1.98
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 68.90 | 75.70 | 68.70 | 74.70 | +5.80 | +8.42% | 1,830,000 |
| 2026-05-09 | 71.00 | 71.00 | 68.60 | 68.90 | -2.20 | -3.09% | 533,000 |
| 2026-05-08 | 75.10 | 77.00 | 70.20 | 71.10 | -4.20 | -5.58% | 2,061,000 |
| 2026-05-07 | 76.60 | 78.10 | 72.10 | 75.30 | -0.90 | -1.18% | 3,331,000 |
| 2026-05-06 | 71.90 | 76.20 | 71.20 | 76.20 | +6.90 | +9.96% | 1,982,000 |
| 2026-05-05 | 65.10 | 69.30 | 65.10 | 69.30 | +4.80 | +7.44% | 580,000 |
| 2026-05-02 | 64.30 | 64.80 | 63.90 | 64.50 | +0.50 | +0.78% | 125,000 |
| 2026-05-01 | 64.30 | 64.80 | 63.90 | 64.50 | +0.50 | +0.78% | 125,000 |
| 2026-04-30 | 63.60 | 64.40 | 63.20 | 64.00 | +0.40 | +0.63% | 89,000 |
| 2026-04-29 | 63.70 | 63.90 | 63.40 | 63.60 | -0.20 | -0.31% | 135,000 |
| 2026-04-28 | 64.20 | 64.60 | 63.60 | 63.80 | -1.10 | -1.69% | 137,000 |
| 2026-04-25 | 65.40 | 65.80 | 64.80 | 64.90 | -0.90 | -1.37% | 127,000 |
| 2026-04-24 | 67.70 | 67.70 | 64.50 | 65.80 | -1.20 | -1.79% | 332,000 |
| 2026-04-23 | 66.50 | 67.60 | 66.20 | 67.00 | +0.70 | +1.06% | 327,000 |
| 2026-04-22 | 65.70 | 66.30 | 65.30 | 66.30 | +0.70 | +1.07% | 135,000 |
| 2026-04-21 | 65.80 | 66.20 | 65.00 | 65.60 | 0.00 | 0.00% | 100,000 |
| 2026-04-18 | 64.70 | 65.70 | 64.70 | 65.60 | +0.70 | +1.08% | 139,000 |
| 2026-04-17 | 65.00 | 65.20 | 64.50 | 64.90 | +1.00 | +1.56% | 121,000 |
| 2026-04-16 | 65.30 | 65.60 | 63.90 | 63.90 | -0.20 | -0.31% | 200,000 |
| 2026-04-15 | 64.20 | 64.80 | 64.00 | 64.10 | -0.10 | -0.16% | 157,000 |
| 2026-04-14 | 64.80 | 65.70 | 63.80 | 64.20 | -0.60 | -0.93% | 263,000 |
| 2026-04-11 | 63.00 | 65.20 | 63.00 | 64.80 | -2.80 | -4.14% | 453,000 |
| 2026-04-10 | 67.80 | 67.90 | 67.30 | 67.60 | -0.10 | -0.15% | 88,000 |
| 2026-04-09 | 66.90 | 67.70 | 66.90 | 67.70 | +1.00 | +1.50% | 141,000 |
| 2026-04-08 | 67.20 | 67.20 | 66.30 | 66.70 | +0.40 | +0.60% | 85,000 |
| 2026-04-07 | 66.60 | 66.60 | 65.90 | 66.30 | -0.30 | -0.45% | 95,000 |
| 2026-04-04 | 66.60 | 66.60 | 65.90 | 66.30 | -0.30 | -0.45% | 95,000 |
| 2026-04-03 | 66.60 | 66.60 | 65.90 | 66.30 | -0.30 | -0.45% | 95,000 |
| 2026-04-02 | 65.50 | 66.70 | 65.50 | 66.60 | +2.00 | +3.10% | 128,000 |
| 2026-04-01 | 66.30 | 66.40 | 64.50 | 64.60 | -1.80 | -2.71% | 141,000 |