6241 鑫永洋
上櫃 ｜ 通信網路業
收盤價
8.68
▼-0.31
(-3.45%)
2026-05-12
本益比
0.00
殖利率
0.00%
股價淨值比
1.19
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 8.83 | 8.90 | 8.55 | 8.68 | -0.31 | -3.45% | 252,000 |
| 2026-05-09 | 9.74 | 9.74 | 8.82 | 8.99 | -0.80 | -8.17% | 562,000 |
| 2026-05-08 | 9.79 | 9.94 | 9.71 | 9.79 | 0.00 | 0.00% | 141,000 |
| 2026-05-07 | 9.80 | 9.99 | 9.79 | 9.79 | -0.18 | -1.81% | 73,000 |
| 2026-05-06 | 9.95 | 10.05 | 9.72 | 9.97 | -0.08 | -0.80% | 192,000 |
| 2026-05-05 | 10.05 | 10.30 | 10.05 | 10.05 | -0.10 | -0.99% | 25,000 |
| 2026-05-02 | 10.35 | 10.35 | 9.92 | 10.15 | -0.05 | -0.49% | 42,000 |
| 2026-05-01 | 10.35 | 10.35 | 9.92 | 10.15 | -0.05 | -0.49% | 42,000 |
| 2026-04-30 | 10.30 | 10.30 | 10.15 | 10.20 | 0.00 | 0.00% | 35,000 |
| 2026-04-29 | 10.15 | 10.20 | 10.10 | 10.20 | +0.05 | +0.49% | 21,000 |
| 2026-04-28 | 10.25 | 10.25 | 10.10 | 10.15 | -0.35 | -3.33% | 55,000 |
| 2026-04-25 | 10.60 | 10.85 | 10.15 | 10.50 | -0.10 | -0.94% | 125,000 |
| 2026-04-24 | 10.65 | 10.80 | 10.40 | 10.60 | +0.05 | +0.47% | 114,000 |
| 2026-04-23 | 10.15 | 10.60 | 10.15 | 10.55 | +0.40 | +3.94% | 154,000 |
| 2026-04-22 | 10.10 | 10.20 | 10.05 | 10.15 | +0.05 | +0.50% | 65,000 |
| 2026-04-21 | 10.15 | 10.20 | 10.05 | 10.10 | 0.00 | 0.00% | 115,000 |
| 2026-04-18 | 10.35 | 10.35 | 10.10 | 10.10 | -0.15 | -1.46% | 99,000 |
| 2026-04-17 | 10.10 | 10.30 | 10.05 | 10.25 | +0.15 | +1.49% | 39,000 |
| 2026-04-16 | 10.15 | 10.15 | 10.05 | 10.10 | -0.05 | -0.49% | 63,000 |
| 2026-04-15 | 10.10 | 10.25 | 10.05 | 10.15 | +0.05 | +0.50% | 130,000 |
| 2026-04-14 | 10.35 | 10.35 | 10.00 | 10.10 | -0.25 | -2.42% | 103,000 |
| 2026-04-11 | 10.75 | 10.80 | 10.10 | 10.35 | -0.40 | -3.72% | 289,000 |
| 2026-04-10 | 10.95 | 10.95 | 10.55 | 10.75 | -0.20 | -1.83% | 67,000 |
| 2026-04-09 | 11.25 | 11.25 | 10.80 | 10.95 | 0.00 | 0.00% | 39,000 |
| 2026-04-08 | 11.20 | 11.20 | 10.60 | 10.95 | -0.25 | -2.23% | 82,000 |
| 2026-04-07 | 11.85 | 11.85 | 10.90 | 11.20 | -0.35 | -3.03% | 243,000 |
| 2026-04-04 | 11.85 | 11.85 | 10.90 | 11.20 | -0.35 | -3.03% | 243,000 |
| 2026-04-03 | 11.85 | 11.85 | 10.90 | 11.20 | -0.35 | -3.03% | 243,000 |
| 2026-04-02 | 11.45 | 11.60 | 11.45 | 11.55 | 0.00 | 0.00% | 42,000 |
| 2026-04-01 | 11.45 | 11.55 | 11.40 | 11.55 | -0.25 | -2.12% | 33,000 |