4760 勤凱科技
上櫃 ｜ 其他電子業
收盤價
279.50
▼-8.00
(-2.78%)
2026-05-12
本益比
37.07
殖利率
0.00%
股價淨值比
9.00
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 282.50 | 288.50 | 269.00 | 279.50 | -8.00 | -2.78% | 2,013,000 |
| 2026-05-09 | 282.50 | 293.50 | 272.50 | 287.50 | +20.50 | +7.68% | 5,086,000 |
| 2026-05-08 | 245.50 | 267.00 | 236.50 | 267.00 | +24.00 | +9.88% | 1,921,000 |
| 2026-05-07 | 240.00 | 245.00 | 221.00 | 243.00 | -1.00 | -0.41% | 2,118,000 |
| 2026-05-06 | 255.00 | 256.50 | 242.50 | 244.00 | -8.00 | -3.17% | 634,000 |
| 2026-05-05 | 247.00 | 254.50 | 239.50 | 252.00 | +11.00 | +4.56% | 722,000 |
| 2026-05-02 | 237.50 | 255.00 | 233.50 | 241.00 | +3.00 | +1.26% | 733,000 |
| 2026-05-01 | 237.50 | 255.00 | 233.50 | 241.00 | +3.00 | +1.26% | 733,000 |
| 2026-04-30 | 230.50 | 241.50 | 228.00 | 238.00 | +3.50 | +1.49% | 611,000 |
| 2026-04-29 | 225.00 | 245.00 | 223.00 | 234.50 | +11.50 | +5.16% | 1,426,000 |
| 2026-04-28 | 232.00 | 232.00 | 216.50 | 223.00 | -4.50 | -1.98% | 632,000 |
| 2026-04-25 | 243.50 | 249.50 | 221.00 | 227.50 | -16.50 | -6.76% | 1,120,000 |
| 2026-04-24 | 264.00 | 265.50 | 235.50 | 244.00 | -17.00 | -6.51% | 1,220,000 |
| 2026-04-23 | 260.00 | 265.50 | 258.00 | 261.00 | -1.50 | -0.57% | 505,000 |
| 2026-04-22 | 260.00 | 266.00 | 258.50 | 262.50 | +1.50 | +0.57% | 586,000 |
| 2026-04-21 | 269.00 | 283.50 | 261.00 | 261.00 | -6.00 | -2.25% | 1,220,000 |
| 2026-04-18 | 265.00 | 268.50 | 258.00 | 267.00 | +1.00 | +0.38% | 707,000 |
| 2026-04-17 | 268.00 | 273.50 | 263.50 | 266.00 | 0.00 | 0.00% | 665,000 |
| 2026-04-16 | 269.50 | 282.50 | 262.50 | 266.00 | -2.00 | -0.75% | 1,676,000 |
| 2026-04-15 | 270.50 | 273.00 | 262.00 | 268.00 | -2.00 | -0.74% | 1,259,000 |
| 2026-04-14 | 266.00 | 278.00 | 257.00 | 270.00 | +17.00 | +6.72% | 2,557,000 |
| 2026-04-11 | 245.00 | 265.00 | 244.00 | 253.00 | +9.00 | +3.69% | 1,688,000 |
| 2026-04-10 | 236.00 | 248.50 | 232.00 | 244.00 | +16.50 | +7.25% | 2,490,000 |
| 2026-04-09 | 222.00 | 227.50 | 222.00 | 227.50 | +20.50 | +9.90% | 1,495,000 |
| 2026-04-08 | 193.00 | 207.00 | 191.50 | 207.00 | +18.50 | +9.81% | 1,690,000 |
| 2026-04-07 | 205.00 | 206.50 | 187.50 | 188.50 | -16.50 | -8.05% | 1,093,000 |
| 2026-04-04 | 205.00 | 206.50 | 187.50 | 188.50 | -16.50 | -8.05% | 1,093,000 |
| 2026-04-03 | 205.00 | 206.50 | 187.50 | 188.50 | -16.50 | -8.05% | 1,093,000 |
| 2026-04-02 | 199.50 | 207.00 | 195.50 | 205.00 | 0.00 | 0.00% | 1,139,000 |
| 2026-04-01 | 203.00 | 209.00 | 195.00 | 196.50 | -7.50 | -3.68% | 1,215,000 |