6674 鋐寶科技
上市 ｜ 通信網路業
收盤價
18.40
▲+0.20
(+1.10%)
2026-09-25
本益比
0.00
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 18.20 | 18.40 | 18.20 | 18.40 | +0.20 | +1.10% | 678,803 |
| 2026-09-24 | 18.45 | 18.50 | 18.15 | 18.20 | +0.85 | +4.90% | 3,422,973 |
| 2026-09-23 | 17.35 | 17.35 | 17.35 | 17.35 | +1.55 | +9.81% | 75,024 |
| 2026-09-22 | 15.70 | 15.80 | 15.45 | 15.80 | +0.15 | +0.96% | 16,000 |
| 2026-09-19 | 15.75 | 15.80 | 15.65 | 15.65 | -0.30 | -1.88% | 22,103 |
| 2026-09-18 | 15.75 | 16.10 | 15.75 | 15.95 | +0.35 | +2.24% | 3,487 |
| 2026-09-17 | 15.75 | 15.90 | 15.60 | 15.60 | -0.30 | -1.89% | 4,000 |
| 2026-09-16 | 16.00 | 16.00 | 15.80 | 15.90 | +0.10 | +0.63% | 5,600 |
| 2026-09-15 | 15.90 | 16.05 | 15.80 | 15.80 | -0.20 | -1.25% | 13,070 |
| 2026-09-12 | 16.10 | 16.15 | 16.00 | 16.00 | -0.10 | -0.62% | 14,000 |
| 2026-09-11 | 16.15 | 16.45 | 16.10 | 16.10 | -0.05 | -0.31% | 16,000 |
| 2026-09-10 | 16.50 | 16.65 | 16.15 | 16.15 | -0.35 | -2.12% | 22,786 |
| 2026-09-09 | 16.10 | 17.20 | 16.10 | 16.50 | +0.85 | +5.43% | 292,309 |
| 2026-09-08 | 15.90 | 16.10 | 15.50 | 15.65 | -0.15 | -0.95% | 34,211 |
| 2026-09-05 | 15.90 | 15.90 | 15.65 | 15.80 | -0.10 | -0.63% | 3,000 |
| 2026-09-04 | 15.95 | 16.00 | 15.70 | 15.90 | +0.10 | +0.63% | 10,000 |
| 2026-09-03 | 15.80 | 15.80 | 15.80 | 15.80 | 0.00 | 0.00% | 3,200 |
| 2026-09-02 | 16.05 | 16.05 | 15.65 | 15.80 | -0.20 | -1.25% | 29,410 |
| 2026-09-01 | 16.15 | 16.15 | 15.95 | 16.00 | 0.00 | 0.00% | 17,350 |
| 2026-08-29 | 16.45 | 16.45 | 15.90 | 16.00 | -0.20 | -1.23% | 37,108 |
| 2026-08-28 | 16.75 | 17.05 | 16.20 | 16.20 | -0.10 | -0.61% | 112,432 |
| 2026-08-27 | 16.80 | 17.20 | 16.10 | 16.30 | -0.50 | -2.98% | 89,587 |
| 2026-08-26 | 16.50 | 17.70 | 16.50 | 16.80 | +0.50 | +3.07% | 160,415 |
| 2026-08-25 | 16.10 | 17.45 | 16.00 | 16.30 | +0.20 | +1.24% | 231,615 |
| 2026-08-22 | 15.00 | 16.10 | 15.00 | 16.10 | +1.45 | +9.90% | 156,404 |
| 2026-08-21 | 14.85 | 14.85 | 14.30 | 14.65 | -0.10 | -0.68% | 25,000 |
| 2026-08-20 | 15.00 | 15.00 | 14.55 | 14.75 | +0.10 | +0.68% | 24,037 |
| 2026-08-19 | 14.85 | 15.10 | 14.60 | 14.65 | -0.20 | -1.35% | 27,392 |
| 2026-08-18 | 15.20 | 15.20 | 14.85 | 14.85 | -0.20 | -1.33% | 16,668 |
| 2026-08-15 | 15.30 | 15.30 | 15.05 | 15.05 | -0.25 | -1.63% | 7,200 |