6284 佳邦
上櫃 ｜ 電子零組件業
收盤價
83.20
▲+1.20
(+1.46%)
2026-05-13
本益比
19.08
殖利率
0.00%
股價淨值比
1.62
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 82.00 | 83.50 | 79.90 | 83.20 | +1.20 | +1.46% | 1,757,000 |
| 2026-05-12 | 82.00 | 82.40 | 79.20 | 82.00 | +0.50 | +0.61% | 1,392,000 |
| 2026-05-09 | 82.00 | 84.20 | 80.30 | 81.50 | +0.50 | +0.62% | 2,208,000 |
| 2026-05-08 | 79.00 | 82.40 | 78.00 | 81.00 | +3.20 | +4.11% | 2,193,000 |
| 2026-05-07 | 79.10 | 79.20 | 76.50 | 77.80 | -0.70 | -0.89% | 1,243,000 |
| 2026-05-06 | 77.00 | 78.70 | 76.90 | 78.50 | +1.50 | +1.95% | 970,000 |
| 2026-05-05 | 76.50 | 77.20 | 75.10 | 77.00 | +1.60 | +2.12% | 872,000 |
| 2026-05-02 | 77.20 | 77.60 | 74.70 | 75.40 | -2.60 | -3.33% | 1,949,000 |
| 2026-05-01 | 77.20 | 77.60 | 74.70 | 75.40 | -2.60 | -3.33% | 1,949,000 |
| 2026-04-30 | 78.80 | 78.90 | 77.20 | 78.00 | -0.80 | -1.02% | 541,000 |
| 2026-04-29 | 77.10 | 80.80 | 76.90 | 78.80 | +2.00 | +2.60% | 911,000 |
| 2026-04-28 | 79.20 | 79.40 | 76.10 | 76.80 | -2.30 | -2.91% | 1,208,000 |
| 2026-04-25 | 81.00 | 81.40 | 77.90 | 79.10 | -1.30 | -1.62% | 1,328,000 |
| 2026-04-24 | 86.60 | 87.00 | 79.10 | 80.40 | -5.90 | -6.84% | 2,374,000 |
| 2026-04-23 | 87.70 | 87.70 | 86.30 | 86.30 | -1.30 | -1.48% | 1,599,000 |
| 2026-04-22 | 88.00 | 88.80 | 87.10 | 87.60 | -0.10 | -0.11% | 1,682,000 |
| 2026-04-21 | 89.10 | 89.70 | 87.50 | 87.70 | -1.20 | -1.35% | 2,168,000 |
| 2026-04-18 | 87.80 | 91.90 | 87.80 | 88.90 | +0.80 | +0.91% | 4,166,000 |
| 2026-04-17 | 85.70 | 88.60 | 84.40 | 88.10 | +2.80 | +3.28% | 4,150,000 |
| 2026-04-16 | 86.20 | 87.80 | 85.10 | 85.30 | -0.20 | -0.23% | 1,887,000 |
| 2026-04-15 | 86.50 | 86.90 | 84.50 | 85.50 | +0.20 | +0.23% | 2,195,000 |
| 2026-04-14 | 86.20 | 87.50 | 85.00 | 85.30 | -0.30 | -0.35% | 3,185,000 |
| 2026-04-11 | 85.90 | 87.50 | 85.50 | 85.60 | +0.70 | +0.82% | 1,986,000 |
| 2026-04-10 | 84.60 | 85.10 | 83.60 | 84.90 | +1.20 | +1.43% | 1,909,000 |
| 2026-04-09 | 82.90 | 84.00 | 82.90 | 83.70 | +3.10 | +3.85% | 1,108,000 |
| 2026-04-08 | 81.70 | 82.40 | 80.10 | 80.60 | +0.50 | +0.62% | 477,000 |
| 2026-04-07 | 83.30 | 83.50 | 80.10 | 80.10 | -2.20 | -2.67% | 767,000 |
| 2026-04-04 | 83.30 | 83.50 | 80.10 | 80.10 | -2.20 | -2.67% | 767,000 |
| 2026-04-03 | 83.30 | 83.50 | 80.10 | 80.10 | -2.20 | -2.67% | 767,000 |
| 2026-04-02 | 81.80 | 83.50 | 81.60 | 82.30 | +2.60 | +3.26% | 702,000 |