≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2646 星宇航空 (還原股價) / K線圖(周)

2646 星宇航空

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
19.3519.7-0.35-1.78%4.31%19.219.5518.7
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7,9691.53億4,0631.96張/筆19.181.89N/AN/A
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)
6,0771.21億2,7552.21張/筆19.9+0.2 (+1.03%)

連續漲跌: 首日下跌  ( -0.35元 / -1.78%)

財報評分: 最新40分 / 平均37分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 星宇航空申請延長現金增資募集期間，業經金管會准予備查 (公告訊息 11/06 15:07)

• 星宇航空攜手阿提哈德航空 擴大哩程合作 (Anue鉅亨 10/29 19:16)

• 星宇航空取得1架A350自有客機相關訊息 (公告訊息 10/28 21:46)

• 星宇航空申請延長現金增資募集期間 (公告訊息 10/20 13:51)

• 〈星宇直飛布拉格〉搶啖歐洲半導體聚落新商機 成AI趨勢另類受惠者 (Anue鉅亨 10/20 13:11)

• 〈星宇直飛布拉格〉樂看Q4、明年上半年成長均達4成 惟憂心油價變數 (Anue鉅亨 10/20 13:05)

• 〈星宇直飛布拉格〉藝術機投入三大代表性航點有效挹注展客 淡季不淡 (Anue鉅亨 10/19 13:05)

• 原僅比美西線多10元運價的航空貨運美東線　本月高出約50元 (ETtoday新聞雲 10/19 07:00)

• 星宇航空出售A330-900型客機之相關訊息 (補充公告第二架出售損益) (公告訊息 10/05 17:10)

• 星宇航空在台中開二大直飛日本航點 飛北海道、名古屋 (Anue鉅亨 10/02 17:55)

• 星宇航空開航峇里島航線 深入串聯東南亞和歐美航網 (Anue鉅亨 10/01 16:20)

• 星宇航攜手美國航空啟動聯營航班 籌備雙方會員哩程合作 (Anue鉅亨 09/24 08:55)

• 張國煒押寶布拉格　心中小算盤曝光 (ETtoday新聞雲 09/15 08:06)

• 客貨艙需求均熱翻 航空三雄8月營收同飛出歷史次高紀錄 (Anue鉅亨 09/10 19:28)

• 星宇航空發行2026年度國內第一次及第二次無擔保轉換公司債之代收價款行庫及存儲專戶行庫 (公告訊息 09/08 14:16)

• 星宇航空重要營運主管異動 (公告訊息 09/01 17:00)

• 星宇航空出售A330-900型客機之相關訊息 (補充公告第一架出售損益) (公告訊息 08/13 17:10)

• 星宇打造第二營運基地 台中-名古屋航線10/25開航 (Anue鉅亨 08/13 11:01)

• 航空油價高漲　星宇航空上半年稅後淨損約3.46億元、每股虧損0.11元 (ETtoday新聞雲 08/11 22:14)

• 航空燃油價格翻倍 星宇航空上半年轉虧 EPS-0.11元 (Anue鉅亨 08/11 19:14)

• 星宇航空航空城自地委建多功能大樓新建工程之相關訊息 (公告訊息 08/11 18:05)

• 星宇航空自地委建企業總部園區基礎工程之相關訊息 (補充公告調整契約總金額) (公告訊息 08/11 18:05)

• 星宇航空董事會通過2026年第二季個別財務報告 (公告訊息 08/11 18:03)

• 暑假旺季、AI貨運雙引擎　國籍航空7月營收齊揚創高 (ETtoday新聞雲 08/10 23:06)

• 台股彈回季線！外資回補517億　買賣超前10大一文看 (ETtoday新聞雲 08/10 17:57)

• 星宇航空3億股現增送件　預計在8月18日申報生效 (ETtoday新聞雲 08/07 11:58)

• 星宇航空3億股現增送件　每股溢價暫訂16.5元 (ETtoday新聞雲 08/07 11:58)

• 能率亞洲IPO 以來首發 擬發行1.6萬張辦現增股募集5.76億元 (Anue鉅亨 08/07 09:35)

• 0806台股盤後｜營收創高模範生【聯電、穩懋、威剛】加權指數站穩均線守季線！AI概念股爆發 記憶體與散熱強勢上攻 (Anue鉅亨 08/06 18:14)

• 星宇航空2026年第二季個別財務報告董事會召開日期為 2026年8月11日 (公告訊息 08/03 17:32)

• 國航國際燃油附加費8/9起調漲 長程航線調漲211元、短程漲81元 (Anue鉅亨 08/03 14:27)

• 能率亞洲投資布局進入收成期 擬辦現增募集5.76億元 (Anue鉅亨 08/03 12:13)

• 熊本強震 華航、星宇今日開加班機 改票免手續費 (Anue鉅亨 07/29 09:34)

• 〈焦點股〉旺季業績暢旺+油價回跌 航空股逢低買盤湧現 (Anue鉅亨 07/27 09:46)

• 桃機體驗營今起報名開跑 三大國航行程體驗新國門空間 (Anue鉅亨 07/15 18:24)

• 暑假旺季、AI貨運雙引擎發威！　國籍航空6月營收齊飆高 (ETtoday新聞雲 07/13 23:28)

• 星宇航空張國煒發表空山銀飛機 這些航線將搭得到 (Anue鉅亨 07/09 18:01)

• OTC：能率亞洲明起開放融資融券交易 (Anue鉅亨 06/29 19:44)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2646 星宇航空 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第45週 交易資料統計

共105周｜股價已還原
周成交價: 19.35元 (-0.4元/ -2.03%)成交均張: 5,658張/日成交均額: 1.11億元/日
歷周排名創高/創低連續漲跌周數歷周排名創高/創低歷周排名創高/創低
歷史最低
近194周新低
連3跌
(-1元/ -4.91%)
第34高
近12周新高
第52高
近12周新高

* 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

｜股價已還原
結算價
19.35元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年5年10年15年20年今年
01/02
~11/06
起算價19.619.82020.121.320.62427.6-----23.6
漲跌價-0.3-0.4-0.7-0.75-1.95-1.25-4.6-8.2------4.25
漲跌幅-1.53%-2.03%-3.49%-3.73%-9.15%-6.07%-19.2%-29.8%------18%
振幅7.38%7.34%7.48%8.71%15%18.2%23%38.3%-----21.4%
成交張數1.98萬2.83萬4.71萬7.68萬24.4萬65萬114萬257萬-----102萬
成交金額3.86億5.55億9.31億15.3億49.7億135億245億624億-----216億
週轉率0.66%0.94%1.57%2.55%8.11%21.6%37.9%85.5%-----33.9%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目：
期間： ~  
輔助：
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26W45519.820.218.719.4-0.4-2.037.3428.35.665.551.11+5.13+0+0.31+5.443.27-0.224.05-0.030.041.09
26W44420.220.219.719.8-0.4-1.992.4816.24.043.220.81-3.83+0-0.23-4.063.07-0.344.27+0.050.071.73
26W43420.320.32020.2-0.2-0.981.4711.52.872.30.58-1.060-0.26-1.323.14+0.364.6100.020.48
26W42520.120.420.120.4+0.25+1.241.7418.43.673.710.74+7.7+0-0.91+6.83.16+0.094.25+0.010.030.61
26W41420.220.22020.100110.72.672.150.54-1.68+0-0.2-1.872.97-0.064.16+00.020.48
26W40420.220.22020.1-0.1-0.50.99112.742.20.55-2.47+0-0.37-2.843.03+0.14.2300.020.43
26W39420.520.620.220.2-0.4-1.941.9413.43.342.710.68+0.51+0.01+0.01+0.533.11+0.054.12+00.020.46
26W38520.220.62020.6+0.4+1.982.9724.14.824.870.97-5.63+0+0.14-5.483.08+0.154.08-0.050.020.42
26W37520.821.920.220.2-0.45-2.188.47244.84.940.99-5.850-0.02-5.883.11+0.193.93+0.050.071.81
26W36520.82120.520.6-0.2-0.962.1616.83.353.470.69-2.99-0.01-0.08-3.083.25-0.13.73-0.010.020.67
26W35521.321.420.820.8-0.45-2.112.8212.72.552.690.54+1.78+0+0.09+1.873.3+0.113.8300.030.83
26W34520.421.420.221.3+0.9+4.415.64244.795.021+8.45-0.01-0.11+8.333.3-0.073.72-0.020.040.99
26W33521.221.220.220.4-0.9-4.234.4633.16.636.821.36-13.6-0.01+0.1-13.63.08-0.033.8+0.030.061.45
26W32521.621.72121.3-0.35-1.623.4620.64.114.380.88+0.58-1.78-0.48-1.683.49+0.13.8300.020.65
26W31521.32221.221.6+0.5+2.364.0233.26.657.181.44+14+0.03+0.33+14.33.5-0.193.72-0.050.030.7
26W30521.422.220.921.2-0.05-0.246.1332.86.567.061.41+1.72+0.04-0.04+1.733.11-0.143.91+0.050.081.94
26W29521.221.620.921.2+0.05+0.243.5526.65.325.661.13+8.05+0.09+0.29+8.433.11-0.444.05-0.010.020.57
26W28421.521.62121.2-0.15-0.73.0517.34.323.670.92+0.7+0.18-0.06+0.822.93+04.49+00.030.67
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26W27521.221.620.821.3+0.1+0.474.0124.74.955.221.04+0.79+1.48-0.02+2.242.94+0.14.49-0.040.030.6
26W26521.422.420.821.2-0.05-0.247.53551111.92.38+4.05+0-0.07+3.982.96-0.184.39+0.040.071.64
26W2542121.620.921.2+0.65+3.163.6437.39.347.931.98+1.65+0+0.27+1.922.83+0.554.5700.040.77
26W24519.820.819.720.6+0.1+0.495.3729.85.956.011.2+1.45-0.01-0.11+1.332.8+0.154.01+00.040.92
26W23520.521.620.220.5+0.05+0.246.646.19.229.591.92+1.140-0.11+1.032.72+0.223.86+0.010.040.91
26W22520.420.62020.4002.6936.27.247.321.46+8.170+0.11+8.282.87+0.063.64-0.010.030.77
26W2152020.519.820.4+0.35+1.743.2322.44.474.520.9+6.270+0.07+6.342.79-0.073.58+0.010.040.98
26W20520.620.62020.1-0.5-2.432.9124.44.884.950.99-1.360-0.08-1.452.58+0.033.6600.030.74
26W19520.220.820.220.6+0.35+1.732.9624.14.824.920.98+5.82+0+0+5.832.63+0.273.63-0.010.030.74
26W18420.220.52020.2+0.1+0.52.48174.253.440.86+3.540-0.06+3.482.48+0.063.35+00.041.16
26W175212120.120.2-0.8-3.824.327.85.575.711.14-3.480-0.09-3.582.38+0.13.300.041.15
26W1652121.420.521-0.05-0.244.0522.64.514.730.95+1.12+0.02-0.1+1.042.46+0.173.19+0.010.041.19
26W1542121.32121001.6713.33.332.80.7-0.27+0+0.15-0.122.38+0.033.0200.031.03
26W14421.221.420.921-0.35-1.642.11143.52.950.74-1.02+0+0.1-0.922.35+0.042.94+0.020.031.05
26W13521.221.82121.4-0.05-0.233.9715.83.153.380.68+3.7700+3.772.33+0.182.9+00.020.55
26W12521.622.121.321.4-0.1-0.473.72193.814.120.82+0.86+0.02+0.2+1.082.24+0.122.73-0.070.020.55
26W11521.322.12121.5-0.5-2.275244.795.151.03-1.63+0.3-0.23-1.552.25-0.042.61+0.020.093.33
26W10522.822.821.822-0.9-3.934.3734.46.887.641.53-10.80-0.35-11.22.29-0.022.65+0.050.062.46
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26W0942323.222.822.9-0.05-0.221.96286.996.421.61-0.540-0.02-0.562.54+0.152.6600.010.45
26W0732323.122.823+0.1+0.441.0910.13.352.310.77+2.290+0.17+2.462.54-0.172.5100.010.56
26W0652323.222.622.8-0.1-0.442.418.93.784.320.86-2.830-0.2-3.022.46-0.882.68+00.020.6
26W05523.323.422.923-0.35-1.52.1523.74.745.471.09-6.380-0.03-6.412.5+0.543.5600.020.42
26W04523.523.823.223.3-0.2-0.852.3428.25.636.591.32-0.70-0.47-1.162.64+0.413.0200.020.5
26W03523.423.723.223.5+0.15+0.642.3623.14.625.421.08+0.220+0.14+0.362.76-0.012.600.020.61
26W02523.523.52323.4-0.15-0.641.9121.64.325.021-1.940+0.08-1.852.71+0.142.62+00.020.73
26W0142424.223.423.5-0.55-2.293.1211.22.82.660.67-1.12+0.01+0.14-0.982.74+0.122.4700.020.73
25W52423.424.223.324+0.65+2.783.8515.13.773.580.89+3.130+0.08+3.212.85-0.222.35-0.010.020.94
25W51523.423.62323.4002.5614.72.933.390.68-1.98+0+0.12-1.862.77+0.022.5700.031.09
25W50523.223.622.823.4+0.15+0.653.4416.63.333.870.77+1.440-0.21+1.232.78+0.042.55+0.020.031.22
25W49523.423.42323.2-0.15-0.641.7110.82.162.510.5-1.160+0.1-1.062.74+0.072.5100.010.44
25W48523.523.62323.4+0.05+0.212.5714.42.883.350.67-0.230+0.3+0.072.7802.4400.010.45
25W47523.423.822.823.4-0.1-0.434.0522.64.535.261.05+6.04-0.01-0.04+5.992.74-0.122.45+0.010.010.57
25W46523.82423.423.4-0.3-1.262.7418.13.624.280.86-2.670+0.16-2.522.64+0.32.57+000.16
25W4552424.123.423.8-0.25-1.042.9220.54.094.860.97-4.20+0.02-4.172.68-0.122.27000.09
25W44524.424.423.924-0.4-1.642.2523.54.695.661.13-2.880+0.11-2.772.71+0.122.4+000.13
25W43425.125.124.424.4-0.4-1.612.8216.74.194.111.03-4.640+0.03-4.612.69+0.152.28000
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25W42524.625.224.424.8+0.1+0.43.0429.25.847.211.44+3.460+0.1+3.562.91+0.052.13-0.0100.05
25W41324.624.824.624.7+0.1+0.411.2214.74.913.651.22+3.840+0.12+3.972.82-0.042.0800.010.34
25W40424.824.824.624.6-0.2-0.811.2116.14.033.980.99-1.480+0.15-1.342.65+0.052.12+00.010.33
25W39525.425.424.424.8-0.6-2.364.1330.16.037.481.5-8.40+0.08-8.322.58-0.282.07-0.0800.19
25W3852525.424.825.4+0.45+1.82.6158.311.714.72.94+5.68+0.01-0.07+5.622.74-0.862.35+0.080.093.74
25W37524.925.224.825+0.05+0.21.6123.34.655.81.16-2.280+0.09-2.182.42+0.533.21000.09
25W3652525.224.724.9-0.1-0.41.823.24.635.761.15-8.560+0.12-8.442.34+0.162.6800.010.22
25W35525.625.72525-0.5-1.962.7532.76.548.251.65-7.240-0.13-7.372.5-0.52.52+00.010.28
25W34526.226.425.425.5-0.7-2.673.8228.95.787.451.49-7.480-0.01-7.492.58+1.183.02+00.010.2
25W3352626.825.926.2+0.2+0.773.2732.86.558.641.73+7.030+0.13+7.162.72-0.181.83000.22
25W32525.626.125.526+0.25+0.972.3313.12.633.40.68+1.720-0.06+1.662.51+0.062.0100.010.3
25W31526.226.525.525.8-0.35-1.343.8322.44.485.831.17-2.880+0.08-2.792.44+0.021.95+00.010.36
25W3052626.325.726.1+0.1+0.382.3117.83.554.620.92+3.90+0.25+4.142.51-0.031.92000.26
25W2952626.325.926001.5416.23.244.240.85+4.040-0.02+4.022.4+0.051.95+00.010.41
25W2852626.525.226+0.1+0.394.8318.93.774.880.98+5.61+0.01+0.08+5.72.31+0.061.9+000.26
25W27525.826.425.625.9+0.1+0.393.121.34.265.531.11+3.3+0.03-0.18+3.162.12+0.161.84000.05
25W26525.42624.825.8+0.3+1.184.7116.53.314.20.84+0.630-0.13+0.51.99-0.011.68000.06
25W25525.826.325.325.5-0.2-0.783.8921.14.215.441.09+1.67+0.18-0.12+1.731.93+0.061.69000.06
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25W24525.226.924.925.7+0.7+2.8832.56.58.441.69-1.130+0.11-1.021.84+1.631.63+000.12
25W23525.625.72525-0.7-2.722.7213.42.693.390.68-2.050-0.1-2.151.8
25W22425.926.125.525.7-0.2-0.772.3212.13.033.120.78-0.340-0.34-0.671.81
25W21526.226.425.625.9-0.25-0.962.6814.32.863.710.74+0.60-0.05+0.551.88
25W2052626.625.926.2+0.2+0.772.722.14.425.781.16+4.770+0.15+4.921.88
25W19525.326.525.226+1.35+5.495.0841.78.3410.82.15+3.810-0.02+3.791.73
25W1842424.723.824.6+0.6+2.53.5412.23.052.960.74+1.50+0.01+1.511.6
25W17524.624.623.624-0.65-2.644.2612.12.422.90.58+0.160-0.05+0.111.54
25W16525.826.224.524.6-0.8-3.146.4819.83.954.970.99-0.630-0.08-0.711.57
25W15523.42621.425.4-0.55-2.1217.95811.613.72.73+0.760-0.05+0.711.61
25W14326.226.225.826-0.35-1.331.7119.66.535.091.7-0.810-0.14-0.941.59
25W13527.127.226.226.4-0.75-2.773.5131.46.298.411.68-6.140-0.16-6.31.63
25W12527.427.52727.1-0.45-1.631.8123.24.646.311.26-8.60-0.07-8.671.71
25W11528.328.427.227.6-0.75-2.653.8928.85.7681.6+1.820-0.88+0.951.86
25W1052828.327.728.3+0.1+0.352.1328.85.768.061.61+2.670+0.07+2.751.8
25W09428.228.427.828.2-0.05-0.181.7751.91314.63.65+0.630-0.48+0.141.71
25W08528.629.128.228.2-0.25-0.883.1654.710.915.73.13+9.770-0.03+9.741.69
25W07527.229.227.128.5+1.25+4.597.8986.217.224.54.9+16.20+0.91+17.11.47
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25W06527.727.82727.2-0.5-1.82.5223.74.756.481.3+2.570+0.15+2.720.93
25W04327.727.827.427.8+0.15+0.541.8114.64.884.041.35+2.860+0.07+2.920.85
25W03527.427.826.827.6+0.3+1.13.85275.47.361.47+5.170+0.07+5.240.75
25W02527.827.82727.3-0.45-1.622.722.34.456.11.22+0.540-0.02+0.520.58
25W01427.82827.327.8+0.05+0.182.71174.254.71.18+0.540-0.12+0.430.56
24W52527.828.527.727.7-0.1-0.362.8822.34.456.221.24+1.530-0.07+1.470.55
24W51528.228.227.727.8-0.35-1.241.9521.34.265.951.19-0.59+0.13-0.07-0.530.49
24W50527.928.627.928.2+0.2+0.722.3340.78.1311.52.3+3.580+0.22+3.80.51
24W49527.528.827.428+0.45+1.644.9140.88.1611.42.29+6.070+0.48+6.550.39
24W48527.8282727.5-0.25-0.93.627.55.497.551.51+0.610-0.02+0.60.19
24W47528.328.327.627.8-0.55-1.942.333.86.769.441.89+0.910+0.04+0.950.17
24W46527.828.727.428.3+0.6+2.174.8764.612.918.13.62+2.3300+2.330.14
24W45528.228.326.927.7-0.45-1.64.9769.413.919.23.84+0.360-0.01+0.350.07
24W44430.830.827.828.2-2.6-8.469.7616541.34812-1.830-0.01-1.840.05
24W431263225.630.8+10.8+53.831.825325373.573.5-9.580+0.01-9.570.11