3290 東浦
上櫃 ｜ 電子零組件業
收盤價
47.65
▼-0.80
(-1.65%)
2026-05-28
本益比
10.25
殖利率
0.00%
股價淨值比
1.83
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 49.30 | 49.70 | 47.20 | 47.65 | -0.80 | -1.65% | 953,000 |
| 2026-05-27 | 47.45 | 48.90 | 46.95 | 48.45 | +1.30 | +2.76% | 1,253,000 |
| 2026-05-26 | 48.55 | 48.85 | 47.10 | 47.15 | -1.10 | -2.28% | 835,000 |
| 2026-05-23 | 47.30 | 48.75 | 47.15 | 48.25 | +1.00 | +2.12% | 732,000 |
| 2026-05-22 | 47.10 | 47.35 | 46.80 | 47.25 | +0.70 | +1.50% | 353,000 |
| 2026-05-21 | 46.95 | 46.95 | 46.15 | 46.55 | +0.20 | +0.43% | 288,000 |
| 2026-05-20 | 46.85 | 47.30 | 45.50 | 46.35 | -0.15 | -0.32% | 498,000 |
| 2026-05-19 | 45.10 | 46.85 | 44.10 | 46.50 | +1.45 | +3.22% | 719,000 |
| 2026-05-16 | 48.45 | 48.80 | 44.15 | 45.05 | -3.35 | -6.92% | 2,949,000 |
| 2026-05-15 | 48.40 | 49.90 | 47.70 | 48.40 | +0.90 | +1.89% | 2,098,000 |
| 2026-05-14 | 47.90 | 47.90 | 46.90 | 47.50 | -0.25 | -0.52% | 432,000 |
| 2026-05-13 | 49.05 | 49.05 | 47.35 | 47.75 | -0.85 | -1.75% | 649,000 |
| 2026-05-12 | 46.80 | 48.75 | 46.80 | 48.60 | +2.00 | +4.29% | 848,000 |
| 2026-05-09 | 46.90 | 47.30 | 46.35 | 46.60 | -0.45 | -0.96% | 431,000 |
| 2026-05-08 | 48.50 | 48.70 | 46.85 | 47.05 | -1.00 | -2.08% | 812,000 |
| 2026-05-07 | 47.35 | 48.65 | 45.75 | 48.05 | +0.65 | +1.37% | 1,027,000 |
| 2026-05-06 | 47.25 | 47.60 | 47.05 | 47.40 | +0.25 | +0.53% | 264,000 |
| 2026-05-05 | 46.80 | 48.10 | 46.60 | 47.15 | +0.50 | +1.07% | 772,000 |
| 2026-05-02 | 47.40 | 47.70 | 46.30 | 46.65 | -0.75 | -1.58% | 652,000 |
| 2026-05-01 | 47.40 | 47.70 | 46.30 | 46.65 | -0.75 | -1.58% | 652,000 |
| 2026-04-30 | 47.90 | 49.25 | 47.20 | 47.40 | -0.10 | -0.21% | 892,000 |
| 2026-04-29 | 48.90 | 49.60 | 47.25 | 47.50 | -1.40 | -2.86% | 1,233,000 |
| 2026-04-28 | 48.90 | 49.20 | 47.30 | 48.90 | +0.15 | +0.31% | 911,000 |
| 2026-04-25 | 48.80 | 49.50 | 48.55 | 48.75 | +0.30 | +0.62% | 685,000 |
| 2026-04-24 | 51.00 | 51.00 | 47.50 | 48.45 | -1.95 | -3.87% | 1,303,000 |
| 2026-04-23 | 52.00 | 52.00 | 49.30 | 50.40 | +0.45 | +0.90% | 2,021,000 |
| 2026-04-22 | 48.30 | 50.10 | 47.25 | 49.95 | +2.40 | +5.05% | 861,000 |
| 2026-04-21 | 48.45 | 49.25 | 47.25 | 47.55 | -1.10 | -2.26% | 953,000 |
| 2026-04-18 | 49.95 | 49.95 | 48.45 | 48.65 | -0.75 | -1.52% | 451,000 |
| 2026-04-17 | 50.80 | 51.60 | 49.40 | 49.40 | -0.70 | -1.40% | 1,445,000 |