6241 鑫永洋
上櫃 ｜ 通信網路業
收盤價
14.60
▼-1.25
(-7.89%)
2026-08-11
本益比
58.40
殖利率
0.00%
股價淨值比
1.88
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 15.50 | 15.55 | 14.30 | 14.60 | -1.25 | -7.89% | 749,000 |
| 2026-08-08 | 15.45 | 15.85 | 15.15 | 15.85 | +0.45 | +2.92% | 287,000 |
| 2026-08-07 | 16.40 | 16.45 | 14.90 | 15.40 | -1.05 | -6.38% | 483,000 |
| 2026-08-06 | 17.10 | 17.10 | 16.40 | 16.45 | -0.30 | -1.79% | 388,000 |
| 2026-08-04 | 16.30 | 16.75 | 16.25 | 16.55 | -0.20 | -1.19% | 281,000 |
| 2026-08-01 | 16.00 | 16.85 | 16.00 | 16.75 | +1.00 | +6.35% | 282,000 |
| 2026-07-31 | 15.35 | 16.10 | 15.30 | 15.75 | +0.25 | +1.61% | 252,000 |
| 2026-07-30 | 15.65 | 15.95 | 14.15 | 15.50 | -0.20 | -1.27% | 689,000 |
| 2026-07-29 | 16.00 | 16.20 | 15.35 | 15.70 | -0.70 | -4.27% | 330,000 |
| 2026-07-28 | 16.00 | 16.50 | 15.85 | 16.40 | +0.20 | +1.23% | 292,000 |
| 2026-07-25 | 16.20 | 16.70 | 16.05 | 16.20 | -0.30 | -1.82% | 243,000 |
| 2026-07-24 | 16.90 | 17.30 | 16.15 | 16.50 | -0.40 | -2.37% | 377,000 |
| 2026-07-23 | 15.55 | 17.80 | 15.55 | 16.90 | +0.40 | +2.42% | 734,000 |
| 2026-07-22 | 16.55 | 16.80 | 15.50 | 16.50 | +0.50 | +3.13% | 586,000 |
| 2026-07-21 | 18.10 | 18.10 | 15.75 | 16.00 | -0.80 | -4.76% | 803,000 |
| 2026-07-18 | 17.00 | 17.40 | 16.70 | 16.80 | -0.90 | -5.08% | 811,000 |
| 2026-07-17 | 19.00 | 19.10 | 17.70 | 17.70 | -1.10 | -5.85% | 1,196,000 |
| 2026-07-16 | 18.45 | 18.90 | 17.50 | 18.80 | +1.10 | +6.21% | 1,642,000 |
| 2026-07-15 | 18.15 | 18.95 | 15.70 | 17.70 | +0.40 | +2.31% | 2,500,000 |
| 2026-07-14 | 15.25 | 17.30 | 15.00 | 17.30 | +1.55 | +9.84% | 2,183,000 |
| 2026-07-11 | 15.65 | 16.25 | 15.55 | 15.75 | +0.45 | +2.94% | 439,000 |
| 2026-07-10 | 15.65 | 16.25 | 15.55 | 15.75 | +0.45 | +2.94% | 439,000 |
| 2026-07-09 | 15.05 | 15.35 | 14.60 | 15.30 | +0.25 | +1.66% | 325,000 |
| 2026-07-08 | 15.35 | 15.40 | 14.85 | 15.05 | -0.35 | -2.27% | 235,000 |
| 2026-07-07 | 15.55 | 15.55 | 15.10 | 15.40 | +0.15 | +0.98% | 240,000 |
| 2026-07-04 | 16.00 | 16.05 | 15.10 | 15.25 | +0.30 | +2.01% | 566,000 |
| 2026-07-03 | 14.00 | 15.25 | 14.00 | 14.95 | 0.00 | 0.00% | 749,000 |
| 2026-07-02 | 15.00 | 15.70 | 14.85 | 14.95 | +0.10 | +0.67% | 460,000 |
| 2026-07-01 | 14.50 | 15.10 | 14.50 | 14.85 | +0.45 | +3.13% | 208,000 |
| 2026-06-30 | 15.15 | 15.15 | 14.40 | 14.40 | -0.85 | -5.57% | 381,000 |