6965 中傑-KY
上市 ｜ 運動休閒
收盤價
79.10
▼-1.80
(-2.22%)
2026-06-27
本益比
49.13
殖利率
6.32%
股價淨值比
1.01
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 79.20 | 80.20 | 79.10 | 79.10 | -1.80 | -2.22% | 23,091 |
| 2026-06-26 | 80.20 | 82.00 | 79.10 | 80.90 | +0.50 | +0.62% | 67,275 |
| 2026-06-25 | 78.90 | 80.70 | 77.90 | 80.40 | +2.60 | +3.34% | 100,379 |
| 2026-06-24 | 78.00 | 78.00 | 75.10 | 77.80 | 0.00 | 0.00% | 106,480 |
| 2026-06-23 | 81.10 | 82.30 | 81.00 | 82.00 | +0.90 | +1.11% | 44,900 |
| 2026-06-20 | 81.10 | 82.30 | 81.00 | 82.00 | +0.90 | +1.11% | 44,900 |
| 2026-06-19 | 81.30 | 81.40 | 80.00 | 81.10 | 0.00 | 0.00% | 33,229 |
| 2026-06-18 | 81.20 | 82.10 | 81.10 | 81.10 | -0.90 | -1.10% | 45,222 |
| 2026-06-17 | 82.30 | 82.40 | 80.30 | 82.00 | +0.10 | +0.12% | 53,855 |
| 2026-06-16 | 81.80 | 81.90 | 80.50 | 81.90 | +0.10 | +0.12% | 28,932 |
| 2026-06-13 | 80.10 | 81.80 | 77.00 | 81.80 | +1.00 | +1.24% | 46,567 |
| 2026-06-12 | 80.90 | 81.50 | 80.60 | 80.80 | -0.20 | -0.25% | 49,188 |
| 2026-06-11 | 80.20 | 82.00 | 80.20 | 81.00 | -0.70 | -0.86% | 80,154 |
| 2026-06-10 | 79.50 | 81.70 | 79.50 | 81.70 | 0.00 | 0.00% | 62,603 |
| 2026-06-09 | 80.40 | 81.90 | 80.20 | 81.70 | -0.10 | -0.12% | 62,466 |
| 2026-06-06 | 83.10 | 83.10 | 81.10 | 81.80 | 0.00 | 0.00% | 32,053 |
| 2026-06-05 | 83.10 | 83.10 | 81.10 | 81.80 | 0.00 | 0.00% | 32,053 |
| 2026-06-04 | 79.00 | 81.50 | 79.00 | 81.00 | +1.90 | +2.40% | 149,549 |
| 2026-06-03 | 77.90 | 79.50 | 76.00 | 79.10 | +1.20 | +1.54% | 148,404 |
| 2026-06-02 | 79.00 | 79.50 | 76.80 | 77.90 | -0.10 | -0.13% | 78,731 |
| 2026-05-30 | 76.00 | 78.60 | 75.40 | 78.00 | +2.00 | +2.63% | 121,034 |
| 2026-05-29 | 76.00 | 76.10 | 75.30 | 76.00 | 0.00 | 0.00% | 33,121 |
| 2026-05-28 | 76.00 | 76.00 | 75.40 | 76.00 | -0.50 | -0.65% | 25,360 |
| 2026-05-27 | 76.00 | 76.00 | 75.40 | 76.00 | -0.50 | -0.65% | 25,360 |
| 2026-05-26 | 75.30 | 77.00 | 75.20 | 77.00 | +0.70 | +0.92% | 44,202 |
| 2026-05-23 | 75.80 | 76.80 | 75.00 | 76.30 | +0.20 | +0.26% | 82,141 |
| 2026-05-22 | 75.10 | 76.10 | 74.60 | 76.10 | +0.10 | +0.13% | 75,197 |
| 2026-05-21 | 76.60 | 76.90 | 75.40 | 76.00 | -0.60 | -0.78% | 36,497 |
| 2026-05-20 | 77.00 | 77.00 | 76.20 | 76.60 | -1.00 | -1.29% | 35,293 |
| 2026-05-19 | 78.00 | 79.50 | 77.00 | 77.60 | -0.50 | -0.64% | 143,770 |