3349 寶德
上櫃 ｜ 電腦及週邊設備業
收盤價
18.15
▲+0.05
(+0.28%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
2.60
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 18.45 | 18.45 | 17.55 | 18.15 | +0.05 | +0.28% | 221,000 |
| 2026-05-27 | 18.70 | 18.80 | 18.10 | 18.10 | -0.80 | -4.23% | 259,000 |
| 2026-05-26 | 18.75 | 18.90 | 18.20 | 18.90 | 0.00 | 0.00% | 234,000 |
| 2026-05-23 | 18.55 | 18.95 | 18.00 | 18.90 | -0.10 | -0.53% | 207,000 |
| 2026-05-22 | 19.00 | 19.55 | 18.50 | 19.00 | 0.00 | 0.00% | 267,000 |
| 2026-05-21 | 18.60 | 19.05 | 18.15 | 19.00 | 0.00 | 0.00% | 141,000 |
| 2026-05-20 | 19.45 | 19.45 | 18.00 | 19.00 | -0.10 | -0.52% | 147,000 |
| 2026-05-19 | 18.50 | 19.75 | 18.50 | 19.10 | +0.10 | +0.53% | 121,000 |
| 2026-05-16 | 19.15 | 19.20 | 17.15 | 19.00 | 0.00 | 0.00% | 271,000 |
| 2026-05-15 | 20.05 | 20.25 | 19.00 | 19.00 | -1.30 | -6.40% | 239,000 |
| 2026-05-14 | 19.55 | 21.15 | 19.45 | 20.30 | +0.30 | +1.50% | 161,000 |
| 2026-05-13 | 19.20 | 21.10 | 19.20 | 20.00 | -1.15 | -5.44% | 272,000 |
| 2026-05-12 | 23.00 | 23.00 | 21.15 | 21.15 | -2.30 | -9.81% | 235,000 |
| 2026-05-09 | 22.85 | 23.50 | 22.00 | 23.45 | 0.00 | 0.00% | 451,000 |
| 2026-05-08 | 24.60 | 24.60 | 22.40 | 23.45 | -1.35 | -5.44% | 323,000 |
| 2026-05-07 | 25.00 | 25.35 | 24.00 | 24.80 | -0.40 | -1.59% | 172,000 |
| 2026-05-06 | 25.45 | 25.45 | 24.65 | 25.20 | -0.05 | -0.20% | 65,000 |
| 2026-05-05 | 25.95 | 25.95 | 24.90 | 25.25 | -0.45 | -1.75% | 168,000 |
| 2026-05-02 | 26.30 | 26.30 | 25.70 | 25.70 | -0.65 | -2.47% | 59,000 |
| 2026-05-01 | 26.30 | 26.30 | 25.70 | 25.70 | -0.65 | -2.47% | 59,000 |
| 2026-04-30 | 27.20 | 27.20 | 26.05 | 26.35 | -0.45 | -1.68% | 97,000 |
| 2026-04-29 | 27.10 | 27.30 | 26.80 | 26.80 | -0.60 | -2.19% | 94,000 |
| 2026-04-28 | 26.85 | 28.10 | 26.10 | 27.40 | +0.05 | +0.18% | 282,000 |
| 2026-04-25 | 27.65 | 27.65 | 26.50 | 27.35 | -0.20 | -0.73% | 108,000 |
| 2026-04-24 | 27.65 | 27.65 | 27.00 | 27.55 | -0.20 | -0.72% | 121,000 |
| 2026-04-23 | 27.85 | 27.85 | 27.20 | 27.75 | -0.25 | -0.89% | 103,000 |
| 2026-04-22 | 27.60 | 28.00 | 27.50 | 28.00 | -0.15 | -0.53% | 79,000 |
| 2026-04-21 | 28.60 | 28.60 | 27.25 | 28.15 | -0.25 | -0.88% | 233,000 |
| 2026-04-18 | 27.75 | 28.80 | 27.60 | 28.40 | +0.60 | +2.16% | 297,000 |
| 2026-04-17 | 27.35 | 27.95 | 27.30 | 27.80 | +0.55 | +2.02% | 205,000 |