6965 中傑-KY
上市 ｜ 運動休閒
收盤價
77.30
▲+0.60
(+0.78%)
2026-08-11
本益比
48.01
殖利率
6.47%
股價淨值比
0.99
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 76.40 | 77.50 | 75.50 | 77.30 | +0.60 | +0.78% | 18,610 |
| 2026-08-08 | 75.30 | 77.00 | 75.20 | 76.70 | +0.50 | +0.66% | 31,142 |
| 2026-08-07 | 75.80 | 76.90 | 75.70 | 76.20 | +0.30 | +0.40% | 21,053 |
| 2026-08-06 | 75.50 | 76.00 | 75.10 | 75.90 | -1.10 | -1.43% | 38,454 |
| 2026-08-05 | 77.40 | 79.20 | 77.00 | 77.00 | -2.20 | -2.78% | 39,108 |
| 2026-08-04 | 77.80 | 79.50 | 77.80 | 79.20 | +2.30 | +2.99% | 19,025 |
| 2026-08-01 | 79.40 | 79.40 | 76.90 | 76.90 | -1.60 | -2.04% | 33,302 |
| 2026-07-31 | 79.70 | 79.70 | 77.40 | 78.50 | 0.00 | 0.00% | 72,700 |
| 2026-07-30 | 78.00 | 78.70 | 77.20 | 78.50 | 0.00 | 0.00% | 26,055 |
| 2026-07-29 | 77.80 | 78.50 | 77.80 | 78.50 | +1.30 | +1.68% | 16,254 |
| 2026-07-28 | 78.00 | 78.80 | 77.20 | 77.20 | -1.70 | -2.15% | 31,028 |
| 2026-07-25 | 79.40 | 79.40 | 77.30 | 78.90 | +0.50 | +0.64% | 19,026 |
| 2026-07-24 | 78.20 | 79.50 | 77.20 | 78.40 | -0.80 | -1.01% | 50,106 |
| 2026-07-23 | 78.40 | 79.30 | 78.40 | 79.20 | 0.00 | 0.00% | 18,103 |
| 2026-07-22 | 80.00 | 80.00 | 78.40 | 79.20 | +0.20 | +0.25% | 88,371 |
| 2026-07-21 | 78.10 | 79.20 | 78.00 | 79.00 | -0.30 | -0.38% | 30,349 |
| 2026-07-18 | 79.60 | 79.60 | 78.30 | 79.30 | -0.40 | -0.50% | 18,686 |
| 2026-07-17 | 79.80 | 79.80 | 77.70 | 79.70 | +1.20 | +1.53% | 35,513 |
| 2026-07-16 | 80.70 | 80.70 | 75.60 | 78.50 | -1.50 | -1.88% | 123,073 |
| 2026-07-15 | 78.90 | 80.00 | 78.70 | 80.00 | 0.00 | 0.00% | 14,565 |
| 2026-07-14 | 79.20 | 80.00 | 78.00 | 80.00 | +0.70 | +0.88% | 24,529 |
| 2026-07-11 | 79.20 | 80.00 | 78.00 | 80.00 | +0.70 | +0.88% | 24,529 |
| 2026-07-10 | 79.30 | 80.00 | 79.30 | 79.30 | 0.00 | 0.00% | 11,360 |
| 2026-07-09 | 80.00 | 80.40 | 77.80 | 79.30 | +0.30 | +0.38% | 28,250 |
| 2026-07-08 | 79.40 | 80.00 | 77.60 | 79.00 | +1.00 | +1.28% | 30,298 |
| 2026-07-07 | 79.90 | 79.90 | 76.30 | 78.00 | +0.20 | +0.26% | 35,530 |
| 2026-07-04 | 77.60 | 77.80 | 76.40 | 77.80 | +1.00 | +1.30% | 29,453 |
| 2026-07-03 | 77.60 | 77.60 | 75.50 | 76.80 | +0.30 | +0.39% | 41,255 |
| 2026-07-02 | 77.40 | 77.50 | 76.30 | 76.50 | -1.70 | -2.17% | 24,209 |
| 2026-07-01 | 79.30 | 79.30 | 77.70 | 78.20 | -0.40 | -0.51% | 10,162 |