≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6881 潤德 / K線圖(日)

6881 潤德

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
215212+3+1.42%0.94%214216214
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
8180.6萬18467股/筆214.74.210.530.59
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
122.32萬4263張/筆2120 (0%)

連續漲跌: 首日上漲  ( +3元 / +1.42%)

財報評分: 最新50分 / 平均53分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 潤德2026年上半年EPS達9.51元 在手工程訂單達59億元 (Anue鉅亨 08/20 18:56)

• 潤德受邀參加中國信託證券舉辦之法人說明會 (公告訊息 08/13 19:14)

• 潤德公司治理主管異動 (公告訊息 08/13 17:37)

• 潤德2026年第2季財務報告經董事會決議通過 (公告訊息 08/13 17:36)

• 潤德2026年第二季財務報告董事會預計召開日期為2026年8月13日 (公告訊息 07/28 15:39)

6881 潤德 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共569日
成交價: 215元 (+3元/ +1.42%)成交張數: 8.41張成交金額: 181萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第458低
近5日新高
首日上漲
(+3元/ +1.42%)
第328高
近4日新高
第287高
近4日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
215元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年5年10年15年20年今年
01/02
~09/18
起算價211215.5214206241241231220-----228
漲跌價+4-0.5+1+9-26-26-16-5------13
漲跌幅+1.9%-0.23%+0.47%+4.37%-10.8%-10.8%-6.93%-2.27%------5.7%
振幅2.37%2.78%2.8%8.74%18.3%35.5%37%38.9%-----37.5%
成交張數13.525.736.584.45981,3062,0333,598-----1,737
成交金額289萬548萬778萬1,800萬1.29億3.11億4.79億8.4億-----4.11億
週轉率0.09%0.17%0.24%0.56%3.99%8.71%13.6%24%-----11.6%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/18214216214215+3+1.420.948180.470.020.1
'26/09/17212212212212000140.260.1
'26/09/16211212.5211212+1+0.470.71470.580.010.1
'26/09/15210211210211-2-0.940.473120.260.010.1
'26/09/14212.5213.5212213-2.5-1.160.79160.560.0200-1-10.1
'26/09/11213215.5212215.5+2.5+1.171.646230.260.0100000.1
'26/09/1021321321321300003100.1
'26/09/09213213213213000160.190.1
'26/09/08213213213213000020.020.1
'26/09/07212213212213-1-0.470.473140.240.010.1
'26/09/04214214214214-1-0.470290.260.1
'26/09/03215215215215-1-0.46011580.010.1
'26/09/0221621621621600005900.1
'26/09/01216.5216.5216216000.238230.330.020.1
'26/08/31220220216216-1-0.461.845270.170.010.1
'26/08/2821721721721700005200.1
'26/08/27218218218218000060.020.1
'26/08/26218218218218+0.5+0.23011040.010.1
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/252182182182180000120.010.1
'26/08/24218218218218-2-0.9104450.080.0100000.1
'26/08/21207220207220+14+6.86.3118600.30.04-10+6+50.1
'26/08/20202206202206001.949660.130.02+100+10.1
'26/08/19204207204206+2+0.981.4710420.230.02+300+30.1
'26/08/182052052052050000400.08
'26/08/17200205200205+5+2.52.55130.410.01+100+10.08
'26/08/14200200200200000221.050.07
'26/08/132002002002000005160.340.010.07
'26/08/12199199199199000020.050.07
'26/08/11202.5202.5199199-3.5-1.731.735160.330.010.07
'26/08/10199.5203198.5202.5+2+12.2413180.710.030.07
'26/08/07200200.5199.5200.5000.510280.350.02-100-10.05
'26/08/06200.5200.5200.5200.50003200.170.010.06
'26/08/05200.5201.5200.5200.5000.513290.460.03+100+10.06
'26/08/04200200200200000020.010.05
'26/08/032002002002000002110.20.05
'26/07/31201201200200+1+0.50.511210.510.020.05
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/30199199199199000290.250.05
'26/07/29201.5201.5199199-5-2.451.236140.450.010.05
'26/07/282042042042040000200.05
'26/07/272042042042040001120.1+100+10.05
'26/07/24203204202.5204+0.5+0.250.745340.140.01+200+20.04
'26/07/23202203.5202203.5-0.5-0.250.7412250.490.02+200+20.03
'26/07/22204205.5203204-1-0.491.227190.360.0100000.02
'26/07/21201.5205201.5205+6.5+3.271.765210.260.0100000.02
'26/07/20199.5199.5198.5198.5-0.5-0.250.511580.190.020.02
'26/07/17209209199199-10-4.784.78511520.340.1-3.1400-3.140.02
'26/07/16210.5211209209-1-0.480.9522470.460.05+300+30.04
'26/07/15209210209210+1+0.480.4831630.50.070.02
'26/07/14216216209209-7-3.243.2431850.360.06-100-10.02
'26/07/13223.5223.5216216-8-3.573.35371040.360.08-100-10.02
'26/07/09224225223.5224+0.5+0.220.6722520.420.05-100-10.03
'26/07/08225.5225.5223.5223.5-2-0.890.8915540.280.0300000.04
'26/07/07230231225225.5-5-2.172.642780.530.09-300-30.04
'26/07/06228232228230.5+2.5+1.11.7512330.360.03+30+1+40.06
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/03228230227228-2-0.871.317480.350.04-200-20.04
'26/07/02229232229230001.325340.720.06-400-40.05
'26/07/01232232230230-2-0.860.8611370.310.030.08
'26/06/30232233232232+0.5+0.220.43580.640.010.08
'26/06/29227231.5227231.5001.945110.470.010.08
'26/06/26234234230231.5-4.5-1.911.6915370.420.0400000.08
'26/06/25235.5236234236000.8511180.620.03+200+20.08
'26/06/24235236235236000.42541.250.01+100+10.06
'26/06/23242242235236-6-2.482.8921720.290.05-300-30.06
'26/06/22242.5242.5241.5242+1+0.410.415280.190.010.08
'26/06/18248248241241-9-3.62.830950.310.07+200+20.08
'26/06/17264268.5263268.5002.05401160.340.11+300+30.06
'26/06/16268268.5268268.5000.194470.090.010.04
'26/06/15267269267268.5+2.5+0.940.7510340.280.03-100-10.04
'26/06/12262266262266001.5101390.070.03+100+10.05
'26/06/11265266.5263266-1.5-0.561.3123500.460.06-200-20.04
'26/06/10272272.5267.5267.5-4.5-1.651.849290.320.0300000.06
'26/06/09269272269272+4+1.491.1214240.570.040.06
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/08268268268268-1-0.3701130.080.06
'26/06/05266269266269+4.5+1.71.1310300.330.03+100+10.06
'26/06/04268268264.5264.5-3.5-1.311.316310.20.020.05
'26/06/03268268.5268268-0.5-0.190.194320.130.010.05
'26/06/02259.5268.5259.5268.5+1.5+0.563.37241100.210.0600000.05
'26/06/01255268.5255267-3.5-1.294.9913300.440.03+100+10.05
'26/05/29270.5270.5270270.5-1-0.370.186140.450.020.04
'26/05/28269.5271.5269.5271.5+5+1.880.7514200.70.04-900-90.04
'26/05/27268.5268.5266.5266.5-1.5-0.560.755570.10.010.1
'26/05/26268268268268-4-1.4703380.080.010.1
'26/05/25273273272272-1-0.370.373120.260.010.1
'26/05/22272273272273+1+0.370.3718210.860.050.1
'26/05/21270.5272270.5272+2.5+0.930.5615250.590.04-100-10.1
'26/05/20271271268.5269.5-2-0.740.928250.330.020.11
'26/05/192722722722720000900.11
'26/05/18271272271272+2+0.740.375110.470.010.11
'26/05/15270271270270000.3713170.770.040.11
'26/05/14270270270270-1-0.37031340.030.010.11
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/13267271267271-1.5-0.551.472830.030.010.11
'26/05/12272.5272.5272.5272.50001140.050.11
'26/05/11270272.5270272.5+2.5+0.930.934210.190.010.11
'26/05/08272272263270-5-1.823.2717640.270.05+300+30.11
'26/05/07278278274275+1.5+0.551.4691200.070.02+0.1400+0.140.09
'26/05/06272273.5271.5273.5+2.5+0.920.7417380.460.05-200-20.09
'26/05/05284284267.5271+2.5+0.936.1518430.410.05+100+10.1
'26/05/04263.5268.5263.5268.5+5.5+2.091.912300.420.03+100+10.1
'26/04/30262263262263+3+1.150.3893000.030.0200000.09
'26/04/29255266255260+6.5+2.564.34251140.220.07+200+20.09
'26/04/28253.5253.5253.5253.5+0.5+0.201160.070.08
'26/04/27252.5253252253000.415480.310.04+100+10.08
'26/04/24250.5253250.5253+1.5+0.60.9918670.270.050.07
'26/04/23252252251.5251.5-2-0.790.24700.050.010.07
'26/04/22252253.5252253.5+3.5+1.40.620490.40.050.07
'26/04/21252.5252.5248250-2-0.791.79253610.070.060.07
'26/04/20252252250.5252000.613580.220.030.07
'26/04/17251.5252251.5252+0.5+0.20.29210.430.020.07
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/16250251.5249.5251.5+1.5+0.60.812490.250.030.07
'26/04/15247250.5247250+5+2.041.4341460.880.10.07
'26/04/14241.5245241.5245+3.5+1.451.4526640.40.060.07
'26/04/13238243236.5241.5+1.5+0.622.7116550.30.040.07
'26/04/10239.5240239.5240+0.5+0.210.215320.140.01+100+10.07
'26/04/09239.5239.5239.5239.50000330.010.06
'26/04/08238239.5237.5239.5+1.5+0.630.846440.140.0100000.06
'26/04/07229238229238+2+0.853.8111440.240.020.06
'26/04/02234.5236234.5236+1.5+0.640.6413170.770.03+100+10.06
'26/04/01234236.5234234.5+1+0.431.076900.070.010.06
'26/03/31233236233233.5-1-0.431.2828290.970.070.06
'26/03/30234.5234.5234.5234.5-1.5-0.6401680.020.06
'26/03/27236236236236-1-0.4206610.010.06
'26/03/26239.5240237237001.2710200.520.02-100-10.06
'26/03/25236237236237+0.5+0.210.423190.140.010.06
'26/03/24236236.5235236.5+0.5+0.210.649100.910.020.06
'26/03/23233236233236-4-1.671.256130.480.01+100+10.06
'26/03/20241241241241000080.020.06
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/19240241236241002.0750670.750.12+100+10.06
'26/03/18240242239.5241+1+0.421.0422790.280.05+200+20.05
'26/03/17240.5240.5239240000.6235570.610.08-200-20.04
'26/03/16234.5240234.5240+8.5+3.672.3854960.560.13+300+30.05
'26/03/13232235231.5231.5+4+1.761.5422370.60.050.03
'26/03/12227.5228227227.5000.449140.650.020.03
'26/03/11225.5227.5225.5227.5+0.5+0.220.887140.530.020.03
'26/03/10226227226227+2+0.890.44470.570.010.03
'26/03/09225225224225-1-0.440.4410190.530.020.03
'26/03/06225226225226+1+0.440.44490.460.010.03
'26/03/05225226225225+0.5+0.220.4510110.910.020.03
'26/03/04225225224.5224.5-3-1.320.2216210.770.040.03
'26/03/03227227.5226227.5-0.5-0.220.6615200.770.04-300-30.03
'26/03/02226228226228000.8813260.510.03+200+20.05
'26/02/26226.5228226228+2+0.880.8814200.710.03-400-40.04
'26/02/25227227226226-1-0.440.447110.650.020.06
'26/02/24227.5227.5227227-3-1.30.228150.540.020.06
'26/02/23228230227230+3+1.321.328270.310.020.06
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/11227227227227000160.220.06
'26/02/10227.5227.5227227000.22321.50.010.06
'26/02/09228228227227+1+0.440.44250.40.06
'26/02/06225.5225.5225.5225.5000010.030.06
'26/02/05226226225.5225.5-0.5-0.220.227150.470.020.06
'26/02/04226.5226.5226226-1-0.440.224110.380.010.06
'26/02/03230.5230.5227227-1-0.441.54350.60.010.06
'26/02/02228228228228+2.5+1.1103310.010.06
'26/01/30225.5225.5225.5225.5000020.060.06
'26/01/29225229225225.5-3.5-1.531.759240.370.020.06
'26/01/28229229229229000140.240.06
'26/01/27229229229229000030.130.06
'26/01/26228.5229228.5229+1+0.440.222130.16+100+10.06
'26/01/23228228228228-2.5-1.0801100.140.06
'26/01/22230.5230.5230.5230.5000090.010.06
'26/01/21230.5230.5230.5230.5000010.10.06
'26/01/20230.5230.5230.5230.5000030.070.06
'26/01/19231231230.5230.5000.227330.220.020.06
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/16229230.5228.5230.5+1+0.440.8711140.790.030.06
'26/01/15229.5229.5229.5229.5000070.010.06
'26/01/14229.5229.5229229.5+0.5+0.220.226210.290.010.06
'26/01/13228229228229000.4419270.710.040.06
'26/01/12229229228.5229+0.5+0.220.2211650.170.030.06
'26/01/09228228.5228228.5-0.5-0.220.223220.150.010.06
'26/01/08230230229229000.449350.270.020.06
'26/01/07229229229229000340.760.010.06
'26/01/06229230229229+1+0.440.448160.50.020.06
'26/01/052282282282280002120.190.010.06
'26/01/022282282282280001130.080.06
'25/12/31228228228228-0.5-0.220160.170.06
'25/12/30228.5228.5228.5228.5000030.020.06
'25/12/29227229227228.5+1.5+0.660.888270.30.020.06
'25/12/262272272272270002210.06
'25/12/242272272272270004410.010.06
'25/12/232272272272270003310.010.06
'25/12/2222722722722700003100.06
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/19226227226227000.445410.130.010.06
'25/12/18227227227227-0.5-0.2205110.460.010.06
'25/12/17226227.5226227.5+1.5+0.660.664430.080.010.06
'25/12/16224226224226-1-0.440.884460.090.010.06
'25/12/15226227.5226227-1-0.440.6611480.230.03-2.500-2.50.06
'25/12/12229229226228001.3222380.580.050.07
'25/12/11229229227.5228+0.5+0.220.6613300.440.030.07
'25/12/10229229227.5227.5-0.5-0.220.664140.30.010.07
'25/12/09229229228228-1-0.440.4415290.50.03+100+10.07
'25/12/08230230229229-0.5-0.220.448220.370.020.07
'25/12/05229.5230229.5229.5+0.5+0.220.22470.590.010.07
'25/12/04229229229229000030.040.07
'25/12/03229229229229000160.20.07
'25/12/022292292292290001140.090.07
'25/12/01228229228229+1+0.440.444120.30.01+1.500+1.50.07
'25/11/28228.5228.5228228-0.5-0.220.224110.390.010.06
'25/11/27228.5228.5228.5228.5+0.5+0.220380.390.010.06
'25/11/26228.5228.5227.5228-0.5-0.220.445110.480.010.06
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/25228.5228.5228228.5+1+0.440.225120.430.010.06
'25/11/24228.5228.5227.5227.5-1-0.440.446100.620.010.06
'25/11/21223228.5223228.5002.416200.320.010.06
'25/11/20229229228.5228.5+0.5+0.220.22270.310.06
'25/11/19228228.5228228000.226140.440.010.06
'25/11/18229229228228-1-0.440.447150.480.020.06
'25/11/17229229229229-0.5-0.220380.380.010.06
'25/11/14229229.5228229.5+1+0.440.6610170.60.02+100+10.06
'25/11/13230230227.5228.5-2-0.871.0811300.380.030.05
'25/11/12230230.5230230.5000.226370.160.010.05
'25/11/11230.5230.5229.5230.5000.436360.180.010.05
'25/11/10229230.5228230.5-4.5-1.911.0611340.330.030.05
'25/11/07235.5235.5235.5235.5000060.040.05
'25/11/06235.5235.5235.5235.5+6+2.6102180.080.05
'25/11/05229229.5229229.5-4.5-1.920.21260.360.05
'25/11/04234234234234000030.030.05
'25/11/032342342342340000100.020.05
'25/10/31234234234234+4.5+1.960180.160.05
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/30228.5229.5228229.5-0.5-0.220.655100.510.010.05
'25/10/29229230229230+2+0.880.44260.370.010.05
'25/10/28228228228228-1-0.440160.170.05
'25/10/27228231227229-1-0.431.749120.750.020.05
'25/10/23230230230230+2+0.880180.180.05
'25/10/22228229228228+1+0.440.443200.170.01+100+10.05
'25/10/21227227227227-0.5-0.220170.170.04
'25/10/20228228227.5227.5+0.5+0.220.22340.750.010.04
'25/10/17229229227227-1-0.440.88470.570.010.04
'25/10/16229.5229.5228228-1-0.440.664410.01-100-10.04
'25/10/15229229229229000000.05
'25/10/14229.5230229229-0.5-0.220.449910.02+100+10.05
'25/10/13230230229.5229.5+0.5+0.220.225130.390.01+100+10.04
'25/10/09228229228229+1+0.440.444130.320.01+100+10.04
'25/10/08228228228228000050.040.03
'25/10/07228228228228000180.140.03
'25/10/03228228228228000470.580.010.03
'25/10/02230230228228-3-1.30.874140.30.010.03
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/01231231231231+1+0.430190.140.03
'25/09/30230230230230000060.030.03
'25/09/26231231231231000000.03
'25/09/25231231230231000.43470.590.010.03
'25/09/24230231230231000.43370.440.010.03
'25/09/23230231230231000.43260.340.03
'25/09/22231231231231000360.530.010.03