2949 欣新網
上櫃 ｜ 數位雲端
收盤價
62.80
▲+2.30
(+3.80%)
2026-08-11
本益比
18.15
殖利率
0.00%
股價淨值比
1.80
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 62.80 | 62.90 | 62.80 | 62.80 | +2.30 | +3.80% | 3,000 |
| 2026-08-08 | 60.00 | 60.50 | 60.00 | 60.50 | +0.60 | +1.00% | 2,000 |
| 2026-08-07 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-08-06 | 59.60 | 59.90 | 59.60 | 59.90 | +0.40 | +0.67% | 3,000 |
| 2026-08-04 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-08-01 | 58.20 | 58.20 | 58.00 | 58.00 | +1.00 | +1.75% | 2,000 |
| 2026-07-31 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-07-30 | 60.30 | 60.30 | 59.00 | 59.00 | -3.10 | -4.99% | 7,000 |
| 2026-07-29 | 64.30 | 64.30 | 62.10 | 62.10 | -2.90 | -4.46% | 6,000 |
| 2026-07-28 | 65.80 | 65.80 | 65.00 | 65.00 | 0.00 | 0.00% | 2,000 |
| 2026-07-25 | 65.00 | 65.00 | 65.00 | 65.00 | +0.10 | +0.15% | 1,000 |
| 2026-07-24 | 65.20 | 65.20 | 64.90 | 64.90 | +0.30 | +0.46% | 2,000 |
| 2026-07-23 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-07-22 | 64.30 | 64.60 | 64.30 | 64.60 | -2.90 | -4.30% | 4,000 |
| 2026-07-21 | 67.50 | 67.50 | 67.50 | 67.50 | -0.40 | -0.59% | 1,000 |
| 2026-07-18 | 72.00 | 72.00 | 67.90 | 67.90 | -2.80 | -3.96% | 4,000 |
| 2026-07-17 | 72.40 | 72.40 | 70.70 | 70.70 | -1.60 | -2.21% | 3,000 |
| 2026-07-16 | 68.40 | 72.30 | 68.40 | 72.30 | -1.90 | -2.56% | 5,000 |
| 2026-07-15 | 76.90 | 76.90 | 68.20 | 74.20 | -1.50 | -1.98% | 16,000 |
| 2026-07-14 | 84.00 | 84.00 | 75.50 | 75.70 | -8.10 | -9.67% | 22,000 |
| 2026-07-11 | 76.60 | 83.80 | 76.60 | 83.80 | +7.10 | +9.26% | 120,000 |
| 2026-07-10 | 76.60 | 83.80 | 76.60 | 83.80 | +7.10 | +9.26% | 120,000 |
| 2026-07-09 | 75.00 | 77.50 | 74.10 | 76.70 | +2.80 | +3.79% | 33,000 |
| 2026-07-08 | 74.50 | 75.30 | 73.10 | 73.90 | -1.10 | -1.47% | 39,000 |
| 2026-07-07 | 71.10 | 75.00 | 71.10 | 75.00 | +4.10 | +5.78% | 20,000 |
| 2026-07-04 | 70.00 | 70.90 | 70.00 | 70.90 | +0.90 | +1.29% | 11,000 |
| 2026-07-03 | 68.10 | 70.00 | 68.10 | 70.00 | +1.00 | +1.45% | 9,000 |
| 2026-07-02 | 68.10 | 69.00 | 68.00 | 69.00 | 0.00 | 0.00% | 12,000 |
| 2026-07-01 | 68.00 | 69.00 | 67.90 | 69.00 | +0.70 | +1.02% | 17,000 |
| 2026-06-30 | 68.00 | 68.30 | 67.40 | 68.30 | 0.00 | 0.00% | 38,000 |