2949 欣新網
上櫃 ｜ 數位雲端
收盤價
63.00
▲+0.10
(+0.16%)
2026-05-28
本益比
18.21
殖利率
0.00%
股價淨值比
1.80
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 62.20 | 63.00 | 62.20 | 63.00 | +0.10 | +0.16% | 12,000 |
| 2026-05-27 | 62.10 | 62.90 | 62.00 | 62.90 | 0.00 | 0.00% | 11,000 |
| 2026-05-26 | 61.90 | 62.90 | 61.90 | 62.90 | +1.00 | +1.62% | 16,000 |
| 2026-05-23 | 60.00 | 61.90 | 60.00 | 61.90 | +1.40 | +2.31% | 15,000 |
| 2026-05-22 | 59.00 | 60.50 | 58.90 | 60.50 | +0.40 | +0.67% | 9,000 |
| 2026-05-21 | 60.80 | 60.80 | 58.70 | 60.10 | +0.30 | +0.50% | 10,000 |
| 2026-05-20 | 59.50 | 62.50 | 58.40 | 59.80 | -2.30 | -3.70% | 26,000 |
| 2026-05-19 | 62.90 | 62.90 | 58.80 | 62.10 | +0.90 | +1.47% | 14,000 |
| 2026-05-16 | 58.50 | 63.00 | 58.50 | 61.20 | +2.70 | +4.62% | 40,000 |
| 2026-05-15 | 53.50 | 58.50 | 53.50 | 58.50 | +5.30 | +9.96% | 24,000 |
| 2026-05-14 | 53.30 | 53.30 | 53.20 | 53.20 | -0.10 | -0.19% | 2,000 |
| 2026-05-13 | 54.80 | 54.80 | 53.00 | 53.30 | -0.20 | -0.37% | 12,000 |
| 2026-05-12 | 52.80 | 54.40 | 52.80 | 53.50 | +1.10 | +2.10% | 13,000 |
| 2026-05-09 | 55.60 | 55.60 | 51.20 | 52.40 | -1.30 | -2.42% | 24,000 |
| 2026-05-08 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-05-07 | 52.30 | 54.00 | 51.80 | 54.00 | +0.50 | +0.93% | 30,000 |
| 2026-05-06 | 52.70 | 53.50 | 52.50 | 53.50 | -0.50 | -0.93% | 7,000 |
| 2026-05-05 | 54.70 | 54.70 | 54.00 | 54.00 | -1.20 | -2.17% | 6,000 |
| 2026-05-02 | 54.40 | 55.20 | 54.40 | 55.20 | +0.80 | +1.47% | 3,000 |
| 2026-05-01 | 54.40 | 55.20 | 54.40 | 55.20 | +0.80 | +1.47% | 3,000 |
| 2026-04-30 | 54.00 | 54.50 | 54.00 | 54.40 | -1.20 | -2.16% | 3,000 |
| 2026-04-29 | 55.60 | 55.60 | 55.00 | 55.60 | -0.40 | -0.71% | 18,000 |
| 2026-04-28 | 57.00 | 57.00 | 56.00 | 56.00 | -2.60 | -4.44% | 3,000 |
| 2026-04-25 | 58.60 | 58.60 | 58.60 | 58.60 | +0.90 | +1.56% | 2,000 |
| 2026-04-24 | 58.10 | 58.10 | 57.70 | 57.70 | -0.90 | -1.54% | 3,000 |
| 2026-04-23 | 58.40 | 60.30 | 58.40 | 58.60 | +0.60 | +1.03% | 9,000 |
| 2026-04-22 | 57.90 | 58.00 | 57.90 | 58.00 | -0.20 | -0.34% | 2,000 |
| 2026-04-21 | 58.10 | 58.20 | 58.10 | 58.20 | +0.70 | +1.22% | 3,000 |
| 2026-04-18 | 57.50 | 57.50 | 57.50 | 57.50 | -0.90 | -1.54% | 3,000 |
| 2026-04-17 | 58.50 | 58.50 | 58.40 | 58.40 | +0.60 | +1.04% | 2,000 |