3306 鼎天
上櫃 ｜ 通信網路業
收盤價
46.65
▲+0.10
(+0.21%)
2026-05-28
本益比
21.20
殖利率
0.00%
股價淨值比
0.72
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 46.70 | 47.15 | 46.35 | 46.65 | +0.10 | +0.21% | 268,000 |
| 2026-05-27 | 47.40 | 47.40 | 46.35 | 46.55 | -0.30 | -0.64% | 158,000 |
| 2026-05-26 | 46.85 | 47.50 | 46.20 | 46.85 | 0.00 | 0.00% | 326,000 |
| 2026-05-23 | 46.00 | 47.25 | 45.40 | 46.85 | +1.15 | +2.52% | 338,000 |
| 2026-05-22 | 45.05 | 45.90 | 45.05 | 45.70 | +0.85 | +1.90% | 131,000 |
| 2026-05-21 | 45.55 | 45.55 | 44.30 | 44.85 | -0.40 | -0.88% | 155,000 |
| 2026-05-20 | 46.15 | 47.10 | 45.00 | 45.25 | -0.90 | -1.95% | 200,000 |
| 2026-05-19 | 45.10 | 46.25 | 43.80 | 46.15 | +1.45 | +3.24% | 234,000 |
| 2026-05-16 | 45.00 | 45.45 | 44.45 | 44.70 | -0.25 | -0.56% | 218,000 |
| 2026-05-15 | 44.60 | 45.25 | 44.50 | 44.95 | +0.40 | +0.90% | 144,000 |
| 2026-05-14 | 45.40 | 45.55 | 44.50 | 44.55 | -0.85 | -1.87% | 187,000 |
| 2026-05-13 | 46.25 | 46.30 | 45.00 | 45.40 | -1.00 | -2.16% | 265,000 |
| 2026-05-12 | 47.50 | 47.65 | 46.40 | 46.40 | -1.10 | -2.32% | 250,000 |
| 2026-05-09 | 48.30 | 48.30 | 47.00 | 47.50 | -0.55 | -1.14% | 189,000 |
| 2026-05-08 | 47.60 | 48.50 | 46.95 | 48.05 | +0.45 | +0.95% | 239,000 |
| 2026-05-07 | 47.60 | 47.85 | 47.00 | 47.60 | +0.05 | +0.11% | 222,000 |
| 2026-05-06 | 46.35 | 47.55 | 46.35 | 47.55 | +1.20 | +2.59% | 188,000 |
| 2026-05-05 | 46.20 | 47.20 | 46.15 | 46.35 | -0.05 | -0.11% | 184,000 |
| 2026-05-02 | 46.80 | 47.70 | 46.40 | 46.40 | -0.40 | -0.85% | 122,000 |
| 2026-05-01 | 46.80 | 47.70 | 46.40 | 46.40 | -0.40 | -0.85% | 122,000 |
| 2026-04-30 | 46.90 | 47.15 | 46.60 | 46.80 | -0.15 | -0.32% | 90,000 |
| 2026-04-29 | 46.20 | 47.15 | 46.20 | 46.95 | -0.05 | -0.11% | 77,000 |
| 2026-04-28 | 47.35 | 47.60 | 46.20 | 47.00 | -0.35 | -0.74% | 181,000 |
| 2026-04-25 | 48.10 | 48.70 | 46.80 | 47.35 | -1.00 | -2.07% | 173,000 |
| 2026-04-24 | 50.40 | 50.70 | 47.00 | 48.35 | -1.65 | -3.30% | 479,000 |
| 2026-04-23 | 48.35 | 51.00 | 48.35 | 50.00 | +1.50 | +3.09% | 699,000 |
| 2026-04-22 | 48.60 | 49.20 | 48.35 | 48.50 | +0.65 | +1.36% | 219,000 |
| 2026-04-21 | 48.35 | 48.40 | 47.70 | 47.85 | +0.40 | +0.84% | 304,000 |
| 2026-04-18 | 47.80 | 47.95 | 47.45 | 47.45 | 0.00 | 0.00% | 144,000 |
| 2026-04-17 | 47.30 | 48.15 | 47.25 | 47.45 | 0.00 | 0.00% | 143,000 |