4760 勤凱科技
上櫃 ｜ 其他電子業
收盤價
245.00
▲+8.50
(+3.59%)
2026-08-11
本益比
25.10
殖利率
0.00%
股價淨值比
5.84
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 236.00 | 247.00 | 236.00 | 245.00 | +8.50 | +3.59% | 225,000 |
| 2026-08-08 | 254.50 | 254.50 | 236.00 | 236.50 | -13.00 | -5.21% | 372,000 |
| 2026-08-07 | 244.50 | 253.00 | 236.00 | 249.50 | +3.50 | +1.42% | 393,000 |
| 2026-08-06 | 260.50 | 260.50 | 243.00 | 246.00 | +8.50 | +3.58% | 682,000 |
| 2026-08-04 | 210.00 | 223.50 | 208.00 | 220.00 | +7.00 | +3.29% | 434,000 |
| 2026-08-01 | 214.00 | 216.00 | 211.00 | 213.00 | +15.50 | +7.85% | 355,000 |
| 2026-07-31 | 202.00 | 211.00 | 195.00 | 197.50 | -7.50 | -3.66% | 531,000 |
| 2026-07-30 | 217.50 | 222.00 | 196.00 | 205.00 | -12.00 | -5.53% | 938,000 |
| 2026-07-29 | 231.00 | 233.50 | 217.00 | 217.00 | -24.00 | -9.96% | 415,000 |
| 2026-07-28 | 241.00 | 245.50 | 232.00 | 241.00 | +3.00 | +1.26% | 353,000 |
| 2026-07-25 | 248.50 | 249.00 | 237.00 | 238.00 | -11.00 | -4.42% | 304,000 |
| 2026-07-24 | 255.00 | 259.50 | 246.50 | 249.00 | -6.00 | -2.35% | 302,000 |
| 2026-07-23 | 260.00 | 265.00 | 249.50 | 255.00 | +8.50 | +3.45% | 598,000 |
| 2026-07-22 | 237.50 | 250.00 | 235.50 | 246.50 | +12.50 | +5.34% | 534,000 |
| 2026-07-21 | 253.50 | 253.50 | 229.00 | 234.00 | -16.00 | -6.40% | 1,042,000 |
| 2026-07-18 | 270.00 | 270.00 | 248.00 | 250.00 | -25.50 | -9.26% | 1,327,000 |
| 2026-07-17 | 281.00 | 284.00 | 274.00 | 275.50 | -9.00 | -3.16% | 338,000 |
| 2026-07-16 | 288.50 | 288.50 | 280.00 | 284.50 | -1.50 | -0.52% | 548,000 |
| 2026-07-15 | 300.50 | 303.00 | 270.50 | 286.00 | -14.50 | -4.83% | 1,277,000 |
| 2026-07-14 | 320.00 | 320.00 | 294.00 | 300.50 | -19.50 | -6.09% | 680,000 |
| 2026-07-11 | 333.50 | 335.50 | 320.00 | 320.00 | -11.50 | -3.47% | 722,000 |
| 2026-07-10 | 333.50 | 335.50 | 320.00 | 320.00 | -11.50 | -3.47% | 722,000 |
| 2026-07-09 | 325.00 | 335.50 | 320.50 | 331.50 | +17.50 | +5.57% | 1,005,000 |
| 2026-07-08 | 351.00 | 356.00 | 311.00 | 314.00 | -18.00 | -5.42% | 1,332,000 |
| 2026-07-07 | 350.00 | 353.00 | 331.50 | 332.00 | -14.50 | -4.18% | 632,000 |
| 2026-07-04 | 324.50 | 357.00 | 320.50 | 346.50 | +21.00 | +6.45% | 1,130,000 |
| 2026-07-03 | 331.00 | 335.50 | 323.50 | 325.50 | -9.50 | -2.84% | 367,000 |
| 2026-07-02 | 354.00 | 356.00 | 333.00 | 335.00 | -9.00 | -2.62% | 678,000 |
| 2026-07-01 | 325.00 | 349.50 | 322.50 | 344.00 | +22.00 | +6.83% | 679,000 |
| 2026-06-30 | 318.00 | 330.50 | 312.50 | 322.00 | +7.00 | +2.22% | 456,000 |