6142 友勁
上市 ｜ 通信網路業
收盤價
8.10
▼-0.02
(-0.25%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
0.95
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 8.15 | 8.16 | 7.90 | 8.10 | -0.02 | -0.25% | 842,324 |
| 2026-05-27 | 8.15 | 8.16 | 7.90 | 8.10 | -0.02 | -0.25% | 842,324 |
| 2026-05-26 | 8.01 | 8.25 | 7.98 | 8.25 | +0.24 | +3.00% | 789,615 |
| 2026-05-23 | 7.86 | 8.18 | 7.86 | 8.01 | +0.18 | +2.30% | 631,623 |
| 2026-05-22 | 7.77 | 7.94 | 7.77 | 7.83 | -0.01 | -0.13% | 317,595 |
| 2026-05-21 | 7.99 | 7.99 | 7.80 | 7.84 | -0.08 | -1.01% | 659,255 |
| 2026-05-20 | 7.97 | 8.04 | 7.85 | 7.92 | -0.11 | -1.37% | 446,578 |
| 2026-05-19 | 8.28 | 8.38 | 8.00 | 8.03 | -0.25 | -3.02% | 1,281,639 |
| 2026-05-16 | 8.35 | 8.40 | 8.27 | 8.28 | -0.11 | -1.31% | 623,730 |
| 2026-05-15 | 8.80 | 8.80 | 8.30 | 8.39 | -0.13 | -1.53% | 765,928 |
| 2026-05-14 | 8.60 | 8.61 | 8.49 | 8.52 | -0.08 | -0.93% | 894,880 |
| 2026-05-13 | 8.92 | 8.92 | 8.59 | 8.60 | -0.13 | -1.49% | 834,286 |
| 2026-05-12 | 8.86 | 9.00 | 8.73 | 8.73 | -0.12 | -1.36% | 531,641 |
| 2026-05-09 | 8.89 | 8.94 | 8.80 | 8.85 | -0.06 | -0.67% | 744,573 |
| 2026-05-08 | 9.14 | 9.14 | 8.89 | 8.91 | -0.14 | -1.55% | 588,333 |
| 2026-05-07 | 8.82 | 9.17 | 8.81 | 9.05 | +0.24 | +2.72% | 1,335,111 |
| 2026-05-06 | 8.85 | 9.00 | 8.71 | 8.81 | -0.04 | -0.45% | 376,059 |
| 2026-05-05 | 8.86 | 8.98 | 8.71 | 8.85 | -0.09 | -1.01% | 652,442 |
| 2026-05-02 | 8.86 | 8.98 | 8.71 | 8.85 | -0.09 | -1.01% | 652,442 |
| 2026-05-01 | 8.99 | 8.99 | 8.85 | 8.94 | +0.04 | +0.45% | 226,339 |
| 2026-04-30 | 9.05 | 9.05 | 8.89 | 8.90 | -0.03 | -0.34% | 415,589 |
| 2026-04-29 | 9.00 | 9.00 | 8.78 | 8.93 | -0.10 | -1.11% | 730,593 |
| 2026-04-28 | 9.10 | 9.10 | 8.91 | 9.03 | -0.06 | -0.66% | 1,050,852 |
| 2026-04-25 | 9.35 | 9.35 | 8.90 | 9.09 | -0.26 | -2.78% | 1,247,414 |
| 2026-04-24 | 9.22 | 9.43 | 9.19 | 9.35 | +0.13 | +1.41% | 1,004,800 |
| 2026-04-23 | 9.32 | 9.33 | 9.00 | 9.22 | -0.11 | -1.18% | 2,871,257 |
| 2026-04-22 | 9.23 | 9.38 | 8.88 | 9.33 | +0.10 | +1.08% | 2,254,352 |
| 2026-04-21 | 9.30 | 9.38 | 9.21 | 9.23 | -0.13 | -1.39% | 654,955 |
| 2026-04-18 | 9.26 | 9.39 | 9.17 | 9.36 | +0.20 | +2.18% | 360,185 |
| 2026-04-17 | 9.22 | 9.30 | 9.12 | 9.16 | -0.04 | -0.43% | 670,228 |