4760 勤凱科技
上櫃 ｜ 其他電子業
收盤價
387.00
▼-8.50
(-2.15%)
2026-05-28
本益比
51.33
殖利率
0.00%
股價淨值比
12.47
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 400.00 | 414.00 | 376.00 | 387.00 | -8.50 | -2.15% | 1,812,000 |
| 2026-05-27 | 412.50 | 412.50 | 350.00 | 395.50 | +20.50 | +5.47% | 4,044,000 |
| 2026-05-26 | 370.00 | 375.00 | 367.00 | 375.00 | +34.00 | +9.97% | 804,000 |
| 2026-05-23 | 329.00 | 341.00 | 328.00 | 341.00 | +31.00 | +10.00% | 1,707,000 |
| 2026-05-22 | 310.00 | 310.00 | 310.00 | 310.00 | +28.00 | +9.93% | 675,000 |
| 2026-05-21 | 304.00 | 324.00 | 281.00 | 282.00 | -21.50 | -7.08% | 2,652,000 |
| 2026-05-20 | 304.00 | 319.00 | 295.00 | 303.50 | -0.50 | -0.16% | 1,391,000 |
| 2026-05-19 | 293.50 | 314.50 | 293.50 | 304.00 | +5.00 | +1.67% | 1,731,000 |
| 2026-05-16 | 317.00 | 320.00 | 289.50 | 299.00 | -22.50 | -7.00% | 2,355,000 |
| 2026-05-15 | 328.00 | 339.00 | 315.00 | 321.50 | +13.00 | +4.21% | 2,368,000 |
| 2026-05-14 | 296.00 | 322.00 | 293.00 | 308.50 | +7.50 | +2.49% | 2,837,000 |
| 2026-05-13 | 281.50 | 307.00 | 273.00 | 301.00 | +21.50 | +7.69% | 3,056,000 |
| 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 |