6241 鑫永洋
上櫃 ｜ 通信網路業
收盤價
10.10
▼-0.25
(-2.42%)
2026-05-28
本益比
40.40
殖利率
0.00%
股價淨值比
1.30
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 10.40 | 10.55 | 10.05 | 10.10 | -0.25 | -2.42% | 282,000 |
| 2026-05-27 | 10.65 | 10.65 | 10.35 | 10.35 | -0.25 | -2.36% | 116,000 |
| 2026-05-26 | 10.65 | 10.65 | 10.35 | 10.60 | -0.05 | -0.47% | 182,000 |
| 2026-05-23 | 10.70 | 10.85 | 10.55 | 10.65 | -0.15 | -1.39% | 200,000 |
| 2026-05-22 | 10.70 | 10.90 | 10.45 | 10.80 | +0.10 | +0.93% | 113,000 |
| 2026-05-21 | 10.50 | 10.80 | 10.30 | 10.70 | +0.20 | +1.90% | 85,000 |
| 2026-05-20 | 10.55 | 10.95 | 10.45 | 10.50 | -0.05 | -0.47% | 151,000 |
| 2026-05-19 | 11.15 | 11.30 | 10.30 | 10.55 | -0.25 | -2.31% | 462,000 |
| 2026-05-16 | 11.45 | 11.45 | 10.60 | 10.80 | +0.35 | +3.35% | 1,137,000 |
| 2026-05-15 | 10.45 | 10.45 | 10.45 | 10.45 | +0.91 | +9.54% | 200,000 |
| 2026-05-14 | 9.36 | 9.54 | 9.36 | 9.54 | +0.86 | +9.91% | 164,000 |
| 2026-05-13 | 8.68 | 8.89 | 8.56 | 8.68 | 0.00 | 0.00% | 123,000 |
| 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 |