2348 海悅
上市 ｜ 油電燃氣
收盤價
80.00
▲+0.70
(+0.88%)
2026-04-04
本益比
13.38
殖利率
6.88%
股價淨值比
1.74
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 79.80 | 81.30 | 78.40 | 80.00 | +0.70 | +0.88% | 515,406 |
| 2026-04-03 | 76.50 | 79.40 | 76.50 | 79.30 | +3.20 | +4.20% | 245,697 |
| 2026-04-02 | 77.10 | 78.30 | 75.80 | 76.10 | -1.40 | -1.81% | 299,341 |
| 2026-04-01 | 78.00 | 78.50 | 77.50 | 77.50 | -1.20 | -1.52% | 175,726 |
| 2026-03-31 | 78.00 | 78.50 | 77.50 | 77.50 | -1.20 | -1.52% | 175,726 |
| 2026-03-28 | 78.30 | 78.90 | 78.00 | 78.70 | -0.40 | -0.51% | 208,686 |
| 2026-03-27 | 78.30 | 78.90 | 78.00 | 78.70 | -0.40 | -0.51% | 208,686 |
| 2026-03-26 | 80.50 | 80.50 | 79.10 | 79.10 | -0.70 | -0.88% | 242,262 |
| 2026-03-25 | 79.00 | 81.70 | 77.80 | 79.80 | +1.10 | +1.40% | 393,700 |
| 2026-03-24 | 80.00 | 80.10 | 77.30 | 78.70 | -0.20 | -0.25% | 347,721 |
| 2026-03-23 | 80.50 | 80.90 | 78.70 | 78.90 | -3.00 | -3.66% | 658,035 |
| 2026-03-20 | 87.50 | 89.50 | 81.70 | 81.90 | -1.00 | -1.21% | 2,552,947 |
| 2026-03-19 | 80.80 | 85.50 | 80.00 | 82.90 | +2.10 | +2.60% | 1,554,459 |
| 2026-03-18 | 80.00 | 81.40 | 79.00 | 80.80 | +0.70 | +0.87% | 639,575 |
| 2026-03-17 | 79.10 | 82.00 | 79.10 | 80.10 | +1.10 | +1.39% | 1,240,844 |
| 2026-03-16 | 76.00 | 79.00 | 75.80 | 79.00 | +7.10 | +9.87% | 1,406,584 |
| 2026-03-13 | 71.10 | 71.90 | 70.20 | 71.90 | +0.30 | +0.42% | 200,719 |
| 2026-03-12 | 71.50 | 72.70 | 71.10 | 71.60 | -0.90 | -1.24% | 312,070 |
| 2026-03-11 | 69.70 | 72.70 | 69.70 | 72.50 | +3.00 | +4.32% | 418,188 |
| 2026-03-10 | 69.60 | 70.20 | 68.20 | 69.50 | +0.90 | +1.31% | 376,550 |
| 2026-03-09 | 70.00 | 70.00 | 68.10 | 68.60 | -3.70 | -5.12% | 483,652 |
| 2026-03-06 | 70.70 | 73.10 | 70.50 | 72.30 | +2.40 | +3.43% | 496,212 |
| 2026-03-05 | 69.60 | 70.80 | 69.60 | 69.90 | +0.40 | +0.58% | 371,378 |
| 2026-03-04 | 71.50 | 71.50 | 69.00 | 69.50 | -2.50 | -3.47% | 1,282,020 |
| 2026-03-03 | 72.80 | 73.50 | 71.70 | 72.00 | -0.80 | -1.10% | 497,684 |
| 2026-03-02 | 73.40 | 73.40 | 72.50 | 72.80 | -0.60 | -0.82% | 228,478 |
| 2026-02-26 | 74.00 | 74.50 | 73.30 | 73.40 | -0.10 | -0.14% | 240,666 |
| 2026-02-25 | 73.70 | 74.10 | 73.30 | 73.50 | -0.20 | -0.27% | 321,411 |
| 2026-02-24 | 74.40 | 75.20 | 73.60 | 73.70 | -0.80 | -1.07% | 482,881 |
| 2026-02-23 | 74.40 | 74.60 | 73.80 | 74.50 | +0.40 | +0.54% | 343,787 |