2345 智邦
上市 ｜ 通信網路業
收盤價
2620.00
▲+80.00
(+3.15%)
2026-05-28
本益比
49.55
殖利率
0.57%
股價淨值比
22.42
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2610.00 | 2695.00 | 2560.00 | 2620.00 | +80.00 | +3.15% | 3,688,871 |
| 2026-05-27 | 2610.00 | 2695.00 | 2560.00 | 2620.00 | +80.00 | +3.15% | 3,528,871 |
| 2026-05-26 | 2535.00 | 2535.00 | 2450.00 | 2470.00 | -10.00 | -0.40% | 2,750,416 |
| 2026-05-23 | 2480.00 | 2530.00 | 2450.00 | 2480.00 | +125.00 | +5.31% | 5,468,981 |
| 2026-05-22 | 2330.00 | 2475.00 | 2325.00 | 2355.00 | -35.00 | -1.46% | 4,381,174 |
| 2026-05-21 | 2460.00 | 2505.00 | 2375.00 | 2390.00 | -105.00 | -4.21% | 4,254,714 |
| 2026-05-20 | 2375.00 | 2530.00 | 2375.00 | 2495.00 | -10.00 | -0.40% | 3,138,457 |
| 2026-05-19 | 2640.00 | 2640.00 | 2500.00 | 2505.00 | -170.00 | -6.36% | 7,039,823 |
| 2026-05-16 | 2625.00 | 2675.00 | 2605.00 | 2675.00 | +240.00 | +9.86% | 7,660,332 |
| 2026-05-15 | 2510.00 | 2555.00 | 2435.00 | 2435.00 | -90.00 | -3.56% | 4,119,903 |
| 2026-05-14 | 2675.00 | 2695.00 | 2520.00 | 2525.00 | -65.00 | -2.51% | 6,056,908 |
| 2026-05-13 | 2490.00 | 2610.00 | 2485.00 | 2590.00 | +215.00 | +9.05% | 8,849,256 |
| 2026-05-12 | 2400.00 | 2425.00 | 2305.00 | 2375.00 | -185.00 | -7.23% | 10,934,471 |
| 2026-05-09 | 2495.00 | 2560.00 | 2465.00 | 2560.00 | +75.00 | +3.02% | 3,820,023 |
| 2026-05-08 | 2545.00 | 2620.00 | 2325.00 | 2485.00 | -10.00 | -0.40% | 6,256,364 |
| 2026-05-07 | 2520.00 | 2550.00 | 2440.00 | 2495.00 | -10.00 | -0.40% | 3,474,551 |
| 2026-05-06 | 2380.00 | 2505.00 | 2360.00 | 2505.00 | +225.00 | +9.87% | 4,412,365 |
| 2026-05-05 | 2225.00 | 2315.00 | 2215.00 | 2280.00 | +70.00 | +3.17% | 3,775,578 |
| 2026-05-02 | 2225.00 | 2315.00 | 2215.00 | 2280.00 | +70.00 | +3.17% | 3,775,578 |
| 2026-05-01 | 2245.00 | 2270.00 | 2190.00 | 2210.00 | -85.00 | -3.70% | 4,561,794 |
| 2026-04-30 | 2250.00 | 2340.00 | 2195.00 | 2295.00 | +120.00 | +5.52% | 5,955,672 |
| 2026-04-29 | 2205.00 | 2225.00 | 2105.00 | 2175.00 | +35.00 | +1.64% | 4,986,548 |
| 2026-04-28 | 2105.00 | 2170.00 | 2050.00 | 2140.00 | +60.00 | +2.88% | 5,127,676 |
| 2026-04-25 | 2220.00 | 2230.00 | 2010.00 | 2080.00 | -120.00 | -5.45% | 6,588,511 |
| 2026-04-24 | 2150.00 | 2250.00 | 2130.00 | 2200.00 | +10.00 | +0.46% | 4,732,097 |
| 2026-04-23 | 2100.00 | 2205.00 | 2060.00 | 2190.00 | +185.00 | +9.23% | 6,399,329 |
| 2026-04-22 | 2045.00 | 2060.00 | 1995.00 | 2005.00 | -65.00 | -3.14% | 4,046,599 |
| 2026-04-21 | 2035.00 | 2110.00 | 2020.00 | 2070.00 | +35.00 | +1.72% | 3,419,131 |
| 2026-04-18 | 2025.00 | 2050.00 | 1975.00 | 2035.00 | +65.00 | +3.30% | 3,884,881 |
| 2026-04-17 | 1900.00 | 2075.00 | 1870.00 | 1970.00 | +80.00 | +4.23% | 7,294,130 |