3465 進泰電子
上櫃 ｜ 其他電子業
收盤價
27.50
▲+0.10
(+0.36%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
1.25
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 27.15 | 27.50 | 27.15 | 27.50 | +0.10 | +0.36% | 3,000 |
| 2026-05-27 | 27.35 | 27.50 | 27.30 | 27.40 | -0.10 | -0.36% | 15,000 |
| 2026-05-26 | 28.45 | 28.45 | 27.45 | 27.50 | -0.25 | -0.90% | 15,000 |
| 2026-05-23 | 27.05 | 28.30 | 27.05 | 27.75 | +0.85 | +3.16% | 40,000 |
| 2026-05-22 | 27.10 | 27.15 | 26.65 | 26.90 | +0.15 | +0.56% | 59,000 |
| 2026-05-21 | 27.00 | 27.10 | 26.60 | 26.75 | +0.10 | +0.38% | 38,000 |
| 2026-05-20 | 28.05 | 28.05 | 26.50 | 26.65 | -0.35 | -1.30% | 94,000 |
| 2026-05-19 | 27.30 | 27.85 | 27.00 | 27.00 | -0.85 | -3.05% | 43,000 |
| 2026-05-16 | 27.50 | 27.85 | 27.35 | 27.85 | -0.15 | -0.54% | 16,000 |
| 2026-05-15 | 28.80 | 28.80 | 28.00 | 28.00 | -0.35 | -1.23% | 7,000 |
| 2026-05-14 | 28.25 | 28.35 | 27.65 | 28.35 | +0.10 | +0.35% | 14,000 |
| 2026-05-13 | 28.75 | 29.00 | 27.95 | 28.25 | +0.35 | +1.25% | 32,000 |
| 2026-05-12 | 27.60 | 29.15 | 27.55 | 27.90 | +0.40 | +1.45% | 76,000 |
| 2026-05-09 | 27.60 | 27.80 | 27.25 | 27.50 | +0.30 | +1.10% | 20,000 |
| 2026-05-08 | 28.15 | 29.60 | 26.70 | 27.20 | -0.90 | -3.20% | 156,000 |
| 2026-05-07 | 30.25 | 30.25 | 28.05 | 28.10 | -1.60 | -5.39% | 80,000 |
| 2026-05-06 | 30.50 | 30.50 | 29.60 | 29.70 | -1.50 | -4.81% | 50,000 |
| 2026-05-05 | 32.15 | 32.15 | 30.50 | 31.20 | -1.30 | -4.00% | 64,000 |
| 2026-05-02 | 32.40 | 32.50 | 32.25 | 32.50 | -0.80 | -2.40% | 19,000 |
| 2026-05-01 | 32.40 | 32.50 | 32.25 | 32.50 | -0.80 | -2.40% | 19,000 |
| 2026-04-30 | 33.40 | 33.40 | 32.50 | 33.30 | +0.55 | +1.68% | 4,000 |
| 2026-04-29 | 33.70 | 33.85 | 32.35 | 32.75 | -1.05 | -3.11% | 18,000 |
| 2026-04-28 | 32.70 | 33.80 | 32.60 | 33.80 | +1.10 | +3.36% | 29,000 |
| 2026-04-25 | 33.00 | 33.00 | 31.70 | 32.70 | -0.25 | -0.76% | 29,000 |
| 2026-04-24 | 33.60 | 33.95 | 32.95 | 32.95 | -1.05 | -3.09% | 11,000 |
| 2026-04-23 | 34.00 | 34.00 | 33.45 | 34.00 | 0.00 | 0.00% | 28,000 |
| 2026-04-22 | 34.30 | 34.45 | 33.80 | 34.00 | -0.35 | -1.02% | 26,000 |
| 2026-04-21 | 33.90 | 34.50 | 33.35 | 34.35 | +0.15 | +0.44% | 22,000 |
| 2026-04-18 | 34.00 | 34.20 | 33.80 | 34.20 | 0.00 | 0.00% | 9,000 |
| 2026-04-17 | 34.20 | 34.35 | 34.10 | 34.20 | +0.05 | +0.15% | 35,000 |