3704 合勤控
上市 ｜ 通信網路業
收盤價
47.70
▼-0.90
(-1.85%)
2026-06-27
本益比
41.48
殖利率
0.84%
股價淨值比
1.65
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 49.00 | 49.00 | 47.40 | 47.70 | -0.90 | -1.85% | 2,388,889 |
| 2026-06-26 | 49.15 | 49.70 | 47.60 | 48.60 | -1.10 | -2.21% | 3,701,713 |
| 2026-06-25 | 49.00 | 51.40 | 48.80 | 49.70 | +1.20 | +2.47% | 7,683,558 |
| 2026-06-24 | 48.60 | 48.95 | 47.15 | 48.50 | +0.25 | +0.52% | 3,368,218 |
| 2026-06-23 | 49.35 | 49.60 | 48.15 | 48.25 | -1.10 | -2.23% | 5,001,868 |
| 2026-06-20 | 49.35 | 49.60 | 48.15 | 48.25 | -1.10 | -2.23% | 5,001,868 |
| 2026-06-19 | 46.05 | 51.00 | 46.05 | 49.35 | +2.65 | +5.67% | 10,695,756 |
| 2026-06-18 | 48.50 | 48.50 | 45.70 | 46.70 | -1.00 | -2.10% | 3,677,277 |
| 2026-06-17 | 46.55 | 48.20 | 46.25 | 47.70 | +2.30 | +5.07% | 4,371,109 |
| 2026-06-16 | 47.20 | 47.40 | 45.10 | 45.40 | -0.55 | -1.20% | 3,844,406 |
| 2026-06-13 | 44.40 | 46.40 | 44.40 | 45.95 | +0.90 | +2.00% | 4,606,168 |
| 2026-06-12 | 48.45 | 49.55 | 45.00 | 45.05 | -3.80 | -7.78% | 6,806,230 |
| 2026-06-11 | 46.70 | 49.25 | 46.05 | 48.85 | +2.15 | +4.60% | 5,957,329 |
| 2026-06-10 | 43.95 | 47.05 | 43.00 | 46.70 | -1.00 | -2.10% | 6,113,976 |
| 2026-06-09 | 47.70 | 48.05 | 45.80 | 47.70 | 0.00 | 0.00% | 6,563,588 |
| 2026-06-06 | 49.35 | 49.35 | 47.70 | 47.70 | -1.35 | -2.75% | 4,732,415 |
| 2026-06-05 | 49.35 | 49.35 | 47.70 | 47.70 | -1.35 | -2.75% | 4,732,415 |
| 2026-06-04 | 47.00 | 48.30 | 46.60 | 48.00 | +1.20 | +2.56% | 7,373,140 |
| 2026-06-03 | 46.85 | 47.20 | 46.25 | 46.80 | +0.45 | +0.97% | 5,829,927 |
| 2026-06-02 | 46.85 | 47.20 | 45.60 | 46.35 | +1.00 | +2.21% | 6,329,719 |
| 2026-05-30 | 45.25 | 47.15 | 45.10 | 45.35 | +0.10 | +0.22% | 8,612,160 |
| 2026-05-29 | 45.65 | 46.30 | 44.70 | 45.25 | 0.00 | 0.00% | 7,911,189 |
| 2026-05-28 | 43.90 | 46.65 | 43.20 | 45.25 | +1.75 | +4.02% | 9,352,287 |
| 2026-05-27 | 43.90 | 46.65 | 43.20 | 45.25 | +1.75 | +4.02% | 9,352,287 |
| 2026-05-26 | 41.45 | 44.40 | 39.70 | 44.00 | +2.60 | +6.28% | 13,709,228 |
| 2026-05-23 | 39.25 | 41.80 | 39.20 | 41.40 | +2.70 | +6.98% | 12,325,428 |
| 2026-05-22 | 38.35 | 39.15 | 38.10 | 38.70 | +0.60 | +1.57% | 3,676,853 |
| 2026-05-21 | 38.40 | 39.40 | 38.00 | 38.10 | -0.50 | -1.30% | 3,769,299 |
| 2026-05-20 | 38.40 | 38.60 | 37.50 | 38.60 | +0.40 | +1.05% | 3,309,709 |
| 2026-05-19 | 37.20 | 39.20 | 36.90 | 38.20 | +1.50 | +4.09% | 8,711,452 |