6854 錼創科技-KY創
上市 ｜ 半導體業
收盤價
147.00
▼-6.50
(-4.23%)
2026-05-12
本益比
0.00
殖利率
0.00%
股價淨值比
4.73
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 155.00 | 155.00 | 145.00 | 147.00 | -6.50 | -4.23% | 906,397 |
| 2026-05-09 | 154.50 | 161.50 | 153.00 | 153.50 | -0.50 | -0.32% | 525,293 |
| 2026-05-08 | 164.00 | 164.00 | 153.50 | 154.00 | -5.50 | -3.45% | 733,138 |
| 2026-05-07 | 158.00 | 162.00 | 155.50 | 159.50 | +3.50 | +2.24% | 601,943 |
| 2026-05-06 | 155.50 | 157.50 | 152.00 | 156.00 | +0.50 | +0.32% | 547,830 |
| 2026-05-05 | 155.50 | 160.00 | 154.50 | 155.50 | +0.50 | +0.32% | 491,639 |
| 2026-05-02 | 155.50 | 160.00 | 154.50 | 155.50 | +0.50 | +0.32% | 491,639 |
| 2026-05-01 | 158.50 | 158.50 | 153.50 | 155.00 | -1.50 | -0.96% | 450,835 |
| 2026-04-30 | 154.50 | 159.00 | 151.00 | 156.50 | +2.00 | +1.29% | 672,480 |
| 2026-04-29 | 167.50 | 167.50 | 153.00 | 154.50 | -15.00 | -8.85% | 1,815,157 |
| 2026-04-28 | 175.50 | 181.00 | 167.50 | 169.50 | -2.00 | -1.17% | 1,343,944 |
| 2026-04-25 | 189.00 | 190.00 | 168.50 | 171.50 | -15.50 | -8.29% | 3,016,130 |
| 2026-04-24 | 193.50 | 196.00 | 185.50 | 187.00 | -3.50 | -1.84% | 1,763,104 |
| 2026-04-23 | 192.50 | 197.50 | 185.50 | 190.50 | +6.50 | +3.53% | 2,989,700 |
| 2026-04-22 | 172.00 | 184.00 | 170.00 | 184.00 | +16.50 | +9.85% | 2,390,529 |
| 2026-04-21 | 153.50 | 167.50 | 153.50 | 167.50 | +14.00 | +9.12% | 2,008,834 |
| 2026-04-18 | 158.00 | 158.00 | 152.00 | 153.50 | -4.00 | -2.54% | 717,626 |
| 2026-04-17 | 165.00 | 166.00 | 154.00 | 157.50 | +0.50 | +0.32% | 1,168,831 |
| 2026-04-16 | 153.00 | 160.00 | 150.50 | 157.00 | +9.00 | +6.08% | 1,747,803 |
| 2026-04-15 | 139.00 | 151.00 | 138.00 | 148.00 | +10.50 | +7.64% | 1,561,736 |
| 2026-04-14 | 141.50 | 142.00 | 136.00 | 137.50 | -2.00 | -1.43% | 629,197 |
| 2026-04-11 | 141.50 | 142.50 | 138.50 | 139.50 | -2.00 | -1.41% | 592,136 |
| 2026-04-10 | 142.00 | 142.50 | 139.50 | 141.50 | +3.50 | +2.54% | 517,468 |
| 2026-04-09 | 141.00 | 143.00 | 137.00 | 138.00 | -1.00 | -0.72% | 608,329 |
| 2026-04-08 | 142.00 | 142.50 | 138.00 | 139.00 | -2.00 | -1.42% | 600,835 |
| 2026-04-07 | 142.00 | 142.50 | 138.00 | 139.00 | -2.00 | -1.42% | 600,835 |
| 2026-04-04 | 142.00 | 142.50 | 138.00 | 139.00 | -2.00 | -1.42% | 600,835 |
| 2026-04-03 | 139.50 | 145.50 | 139.50 | 141.00 | +4.50 | +3.30% | 660,819 |
| 2026-04-02 | 144.50 | 144.50 | 135.00 | 136.50 | -9.50 | -6.51% | 1,330,200 |
| 2026-04-01 | 152.00 | 156.50 | 145.00 | 146.00 | -7.50 | -4.89% | 1,452,603 |