6224 聚鼎
上市 ｜ 電子零組件業
收盤價
79.00
▼-1.10
(-1.37%)
2026-06-27
本益比
90.80
殖利率
1.58%
股價淨值比
3.08
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 81.40 | 81.80 | 78.50 | 79.00 | -1.10 | -1.37% | 690,259 |
| 2026-06-26 | 77.30 | 80.50 | 76.70 | 80.10 | +1.40 | +1.78% | 1,076,018 |
| 2026-06-25 | 83.10 | 83.10 | 78.70 | 78.70 | -4.40 | -5.29% | 1,067,823 |
| 2026-06-24 | 85.50 | 85.90 | 81.40 | 83.10 | -1.90 | -2.24% | 2,610,256 |
| 2026-06-23 | 79.00 | 86.40 | 78.60 | 85.00 | +6.40 | +8.14% | 4,119,224 |
| 2026-06-20 | 79.00 | 86.40 | 78.60 | 85.00 | +6.40 | +8.14% | 4,119,224 |
| 2026-06-19 | 75.30 | 79.00 | 74.80 | 78.60 | +3.30 | +4.38% | 906,127 |
| 2026-06-18 | 81.00 | 81.90 | 75.20 | 75.30 | -4.20 | -5.28% | 1,538,758 |
| 2026-06-17 | 79.00 | 81.00 | 78.30 | 79.50 | +3.20 | +4.19% | 1,348,405 |
| 2026-06-16 | 78.60 | 81.00 | 76.30 | 76.30 | 0.00 | 0.00% | 1,407,415 |
| 2026-06-13 | 79.20 | 81.20 | 74.80 | 76.30 | -3.30 | -4.15% | 2,544,884 |
| 2026-06-12 | 82.70 | 89.50 | 79.60 | 79.60 | -4.70 | -5.58% | 4,734,513 |
| 2026-06-11 | 77.70 | 84.30 | 76.20 | 84.30 | +7.60 | +9.91% | 2,123,722 |
| 2026-06-10 | 75.80 | 77.70 | 75.80 | 76.70 | -7.50 | -8.91% | 1,598,561 |
| 2026-06-09 | 80.60 | 85.00 | 76.50 | 84.20 | +3.60 | +4.47% | 2,038,739 |
| 2026-06-06 | 82.10 | 82.70 | 80.60 | 80.60 | -1.50 | -1.83% | 696,102 |
| 2026-06-05 | 82.10 | 82.70 | 80.60 | 80.60 | -1.50 | -1.83% | 696,102 |
| 2026-06-04 | 88.30 | 88.50 | 81.60 | 83.90 | -4.20 | -4.77% | 1,997,615 |
| 2026-06-03 | 93.70 | 93.70 | 88.10 | 88.10 | -6.90 | -7.26% | 3,327,161 |
| 2026-06-02 | 97.50 | 97.50 | 93.30 | 95.00 | +6.30 | +7.10% | 8,094,865 |
| 2026-05-30 | 85.10 | 88.70 | 85.10 | 88.70 | +8.00 | +9.91% | 4,860,812 |
| 2026-05-29 | 82.70 | 82.70 | 80.10 | 80.70 | -1.40 | -1.71% | 1,052,009 |
| 2026-05-28 | 83.40 | 83.40 | 80.20 | 82.10 | -2.50 | -2.96% | 1,867,668 |
| 2026-05-27 | 83.40 | 83.40 | 80.20 | 82.10 | -2.50 | -2.96% | 1,867,668 |
| 2026-05-26 | 83.00 | 91.00 | 83.00 | 86.10 | +2.70 | +3.24% | 4,767,554 |
| 2026-05-23 | 85.70 | 86.60 | 80.60 | 83.40 | +3.70 | +4.64% | 7,507,227 |
| 2026-05-22 | 73.10 | 79.70 | 72.30 | 79.70 | +7.20 | +9.93% | 3,739,422 |
| 2026-05-21 | 73.90 | 74.90 | 71.80 | 72.50 | -0.90 | -1.23% | 776,067 |
| 2026-05-20 | 71.70 | 74.10 | 68.20 | 73.40 | +1.70 | +2.37% | 1,183,089 |
| 2026-05-19 | 73.70 | 76.60 | 70.50 | 71.70 | -1.90 | -2.58% | 1,255,264 |