2949 欣新網
上櫃 ｜ 數位雲端
收盤價
59.50
▼-0.50
(-0.83%)
2026-04-04
本益比
16.39
殖利率
0.00%
股價淨值比
1.65
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 59.50 | 59.50 | 59.50 | 59.50 | -0.50 | -0.83% | 2,000 |
| 2026-04-03 | 59.50 | 59.50 | 59.50 | 59.50 | -0.50 | -0.83% | 2,000 |
| 2026-04-02 | 59.50 | 60.90 | 59.50 | 60.00 | +2.40 | +4.17% | 28,000 |
| 2026-04-01 | 61.30 | 61.30 | 57.60 | 57.60 | -2.40 | -4.00% | 2,000 |
| 2026-03-31 | 60.00 | 60.00 | 60.00 | 60.00 | -1.10 | -1.80% | 1,000 |
| 2026-03-28 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-03-27 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 195 |
| 2026-03-26 | 58.00 | 61.10 | 58.00 | 61.10 | -0.90 | -1.45% | 4,454 |
| 2026-03-25 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 101 |
| 2026-03-24 | 62.40 | 62.40 | 62.00 | 62.00 | +1.90 | +3.16% | 2,074 |
| 2026-03-23 | 58.10 | 60.10 | 58.10 | 60.10 | -0.50 | -0.83% | 5,759 |
| 2026-03-20 | 63.60 | 63.60 | 59.60 | 60.60 | -1.30 | -2.10% | 5,149 |
| 2026-03-19 | 61.90 | 61.90 | 61.90 | 61.90 | +0.90 | +1.48% | 1,405 |
| 2026-03-18 | 62.10 | 62.10 | 61.00 | 61.00 | -1.40 | -2.24% | 2,103 |
| 2026-03-17 | 62.40 | 62.40 | 62.40 | 62.40 | -3.00 | -4.59% | 3,482 |
| 2026-03-16 | 65.60 | 65.60 | 65.40 | 65.40 | +3.70 | +6.00% | 2,042 |
| 2026-03-13 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 280 |
| 2026-03-12 | 61.70 | 61.70 | 61.70 | 61.70 | -0.30 | -0.48% | 1,298 |
| 2026-03-11 | 62.00 | 63.80 | 62.00 | 62.00 | -1.00 | -1.59% | 5,163 |
| 2026-03-10 | 63.00 | - | - | 63.00 | - | -% | 0 |
| 2026-03-09 | 65.90 | - | - | 64.00 | - | -% | 0 |
| 2026-03-06 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 |
| 2026-03-05 | 64.40 | 66.40 | 64.40 | 66.40 | +2.00 | +3.11% | 4,592 |
| 2026-03-04 | 65.90 | 66.10 | 64.40 | 64.40 | 0.00 | 0.00% | 12,142 |
| 2026-03-03 | 64.40 | 64.40 | 64.40 | 64.40 | 0.00 | 0.00% | 1,463 |
| 2026-03-02 | 65.00 | 65.00 | 64.40 | 64.40 | -2.00 | -3.01% | 8,152 |
| 2026-02-26 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 669 |
| 2026-02-25 | 64.70 | 66.90 | 63.30 | 66.60 | +0.70 | +1.06% | 22,415 |
| 2026-02-24 | 64.20 | 66.00 | 64.20 | 65.90 | +1.40 | +2.17% | 6,397 |
| 2026-02-23 | 64.50 | 64.50 | 64.30 | 64.50 | +0.20 | +0.31% | 7,669 |