1584 精剛
上櫃 ｜ 油電燃氣
收盤價
19.45
▼-0.30
(-1.52%)
2026-05-28
本益比
74.81
殖利率
0.00%
股價淨值比
0.93
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 19.75 | 19.85 | 19.25 | 19.45 | -0.30 | -1.52% | 1,550,000 |
| 2026-05-27 | 20.35 | 20.35 | 19.75 | 19.75 | -0.45 | -2.23% | 799,000 |
| 2026-05-26 | 19.75 | 20.45 | 19.70 | 20.20 | +0.55 | +2.80% | 1,719,000 |
| 2026-05-23 | 19.65 | 19.75 | 19.40 | 19.65 | 0.00 | 0.00% | 759,000 |
| 2026-05-22 | 19.70 | 19.70 | 19.50 | 19.65 | 0.00 | 0.00% | 539,000 |
| 2026-05-21 | 19.60 | 19.70 | 19.45 | 19.65 | -0.05 | -0.25% | 596,000 |
| 2026-05-20 | 19.85 | 19.95 | 19.35 | 19.70 | -0.05 | -0.25% | 736,000 |
| 2026-05-19 | 19.65 | 19.75 | 19.20 | 19.75 | 0.00 | 0.00% | 376,000 |
| 2026-05-16 | 19.75 | 19.95 | 19.45 | 19.75 | 0.00 | 0.00% | 775,000 |
| 2026-05-15 | 19.95 | 20.00 | 19.55 | 19.75 | -0.25 | -1.25% | 856,000 |
| 2026-05-14 | 20.00 | 20.20 | 19.75 | 20.00 | 0.00 | 0.00% | 761,000 |
| 2026-05-13 | 20.40 | 20.60 | 19.80 | 20.00 | -0.40 | -1.96% | 977,000 |
| 2026-05-12 | 20.10 | 21.50 | 20.10 | 20.40 | +0.30 | +1.49% | 1,873,000 |
| 2026-05-09 | 20.50 | 20.70 | 20.05 | 20.10 | -0.25 | -1.23% | 720,000 |
| 2026-05-08 | 20.00 | 20.45 | 19.85 | 20.35 | +0.35 | +1.75% | 876,000 |
| 2026-05-07 | 20.20 | 20.20 | 19.60 | 20.00 | -0.05 | -0.25% | 730,000 |
| 2026-05-06 | 20.10 | 20.25 | 19.85 | 20.05 | +0.05 | +0.25% | 520,000 |
| 2026-05-05 | 19.80 | 20.00 | 19.50 | 20.00 | +0.40 | +2.04% | 719,000 |
| 2026-05-02 | 20.05 | 20.10 | 19.60 | 19.60 | -0.30 | -1.51% | 434,000 |
| 2026-05-01 | 20.05 | 20.10 | 19.60 | 19.60 | -0.30 | -1.51% | 434,000 |
| 2026-04-30 | 19.85 | 19.95 | 19.60 | 19.90 | +0.15 | +0.76% | 400,000 |
| 2026-04-29 | 19.45 | 19.75 | 19.45 | 19.75 | +0.30 | +1.54% | 317,000 |
| 2026-04-28 | 19.70 | 19.90 | 19.35 | 19.45 | -0.50 | -2.51% | 959,000 |
| 2026-04-25 | 20.40 | 20.40 | 19.60 | 19.95 | -0.45 | -2.21% | 1,215,000 |
| 2026-04-24 | 21.30 | 21.55 | 20.00 | 20.40 | -0.85 | -4.00% | 1,547,000 |
| 2026-04-23 | 21.75 | 21.95 | 21.20 | 21.25 | -0.40 | -1.85% | 722,000 |
| 2026-04-22 | 21.80 | 22.05 | 21.60 | 21.65 | -0.15 | -0.69% | 584,000 |
| 2026-04-21 | 21.15 | 22.40 | 21.15 | 21.80 | +0.65 | +3.07% | 1,722,000 |
| 2026-04-18 | 21.15 | 21.35 | 21.10 | 21.15 | +0.05 | +0.24% | 529,000 |
| 2026-04-17 | 20.95 | 21.40 | 20.70 | 21.10 | +0.20 | +0.96% | 1,139,000 |