4580 捷流閥業
上櫃 ｜ 電機機械
收盤價
82.40
▲+1.70
(+2.11%)
2026-08-11
本益比
13.55
殖利率
0.00%
股價淨值比
1.35
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 81.00 | 82.40 | 80.70 | 82.40 | +1.70 | +2.11% | 112,000 |
| 2026-08-08 | 80.80 | 81.50 | 80.10 | 80.70 | +0.20 | +0.25% | 57,000 |
| 2026-08-07 | 80.70 | 81.00 | 80.20 | 80.50 | -0.20 | -0.25% | 16,000 |
| 2026-08-06 | 80.50 | 81.90 | 80.30 | 80.70 | 0.00 | 0.00% | 39,000 |
| 2026-08-04 | 80.70 | 80.80 | 79.70 | 80.50 | -0.70 | -0.86% | 30,000 |
| 2026-08-01 | 80.90 | 82.70 | 80.30 | 81.20 | +1.50 | +1.88% | 31,000 |
| 2026-07-31 | 79.30 | 80.50 | 79.00 | 79.70 | -0.20 | -0.25% | 61,000 |
| 2026-07-30 | 80.20 | 80.20 | 79.00 | 79.90 | -0.30 | -0.37% | 110,000 |
| 2026-07-29 | 80.40 | 81.00 | 80.20 | 80.20 | -0.70 | -0.87% | 29,000 |
| 2026-07-28 | 81.20 | 81.60 | 80.70 | 80.90 | -0.30 | -0.37% | 15,000 |
| 2026-07-25 | 81.20 | 81.60 | 81.20 | 81.20 | -0.30 | -0.37% | 13,000 |
| 2026-07-24 | 81.20 | 81.50 | 81.00 | 81.50 | 0.00 | 0.00% | 28,000 |
| 2026-07-23 | 81.20 | 81.50 | 81.10 | 81.50 | +0.50 | +0.62% | 15,000 |
| 2026-07-22 | 80.80 | 81.70 | 80.80 | 81.00 | +0.30 | +0.37% | 17,000 |
| 2026-07-21 | 80.40 | 81.10 | 80.10 | 80.70 | -0.20 | -0.25% | 55,000 |
| 2026-07-18 | 82.30 | 82.30 | 80.10 | 80.90 | -0.80 | -0.98% | 61,000 |
| 2026-07-17 | 81.70 | 82.20 | 81.30 | 81.70 | 0.00 | 0.00% | 29,000 |
| 2026-07-16 | 81.80 | 82.00 | 81.10 | 81.70 | +0.10 | +0.12% | 32,000 |
| 2026-07-15 | 81.40 | 81.60 | 80.30 | 81.60 | +0.10 | +0.12% | 55,000 |
| 2026-07-14 | 81.40 | 82.50 | 81.20 | 81.50 | +0.10 | +0.12% | 27,000 |
| 2026-07-11 | 82.40 | 82.50 | 81.10 | 81.40 | -0.50 | -0.61% | 20,000 |
| 2026-07-10 | 82.40 | 82.50 | 81.10 | 81.40 | -0.50 | -0.61% | 20,000 |
| 2026-07-09 | 81.70 | 82.10 | 81.20 | 81.90 | +0.20 | +0.24% | 27,000 |
| 2026-07-08 | 82.70 | 82.70 | 81.30 | 81.70 | -1.20 | -1.45% | 29,000 |
| 2026-07-07 | 82.50 | 83.00 | 82.40 | 82.90 | +0.50 | +0.61% | 53,000 |
| 2026-07-04 | 82.30 | 83.20 | 82.20 | 82.40 | +0.10 | +0.12% | 60,000 |
| 2026-07-03 | 82.80 | 82.90 | 82.30 | 82.30 | -0.40 | -0.48% | 15,000 |
| 2026-07-02 | 82.00 | 82.80 | 81.80 | 82.70 | +0.70 | +0.85% | 92,000 |
| 2026-07-01 | 81.40 | 82.50 | 81.30 | 82.00 | +0.40 | +0.49% | 41,000 |
| 2026-06-30 | 81.60 | 82.50 | 81.40 | 81.60 | +1.30 | +1.62% | 28,000 |