4556 旭然
上櫃 ｜ 油電燃氣
收盤價
38.70
▼-1.10
(-2.76%)
2026-05-28
本益比
37.57
殖利率
0.00%
股價淨值比
1.94
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 40.00 | 40.95 | 38.55 | 38.70 | -1.10 | -2.76% | 377,000 |
| 2026-05-27 | 39.30 | 39.90 | 38.60 | 39.80 | +0.50 | +1.27% | 255,000 |
| 2026-05-26 | 41.10 | 41.10 | 38.50 | 39.30 | -1.80 | -4.38% | 469,000 |
| 2026-05-23 | 39.70 | 41.60 | 39.70 | 41.10 | +1.40 | +3.53% | 257,000 |
| 2026-05-22 | 38.95 | 40.50 | 38.95 | 39.70 | +1.10 | +2.85% | 231,000 |
| 2026-05-21 | 38.35 | 39.35 | 37.80 | 38.60 | +0.30 | +0.78% | 157,000 |
| 2026-05-20 | 38.80 | 40.45 | 38.20 | 38.30 | -0.50 | -1.29% | 208,000 |
| 2026-05-19 | 38.55 | 39.00 | 37.30 | 38.80 | +0.25 | +0.65% | 250,000 |
| 2026-05-16 | 42.15 | 42.65 | 38.40 | 38.55 | -3.60 | -8.54% | 1,164,000 |
| 2026-05-15 | 44.40 | 44.40 | 42.00 | 42.15 | +0.05 | +0.12% | 302,000 |
| 2026-05-14 | 43.20 | 43.35 | 41.85 | 42.10 | -2.15 | -4.86% | 435,000 |
| 2026-05-13 | 45.30 | 46.80 | 43.95 | 44.25 | -1.30 | -2.85% | 965,000 |
| 2026-05-12 | 42.30 | 46.00 | 41.50 | 45.55 | +3.25 | +7.68% | 1,093,000 |
| 2026-05-09 | 39.20 | 43.30 | 39.10 | 42.30 | -1.05 | -2.42% | 1,163,000 |
| 2026-05-08 | 43.45 | 47.55 | 42.55 | 43.35 | +0.10 | +0.23% | 2,470,000 |
| 2026-05-07 | 41.30 | 43.25 | 39.60 | 43.25 | +3.90 | +9.91% | 2,324,000 |
| 2026-05-06 | 35.80 | 39.35 | 35.80 | 39.35 | +3.55 | +9.92% | 1,573,000 |
| 2026-05-05 | 36.10 | 36.50 | 35.60 | 35.80 | 0.00 | 0.00% | 315,000 |
| 2026-05-02 | 37.70 | 37.90 | 35.80 | 35.80 | -1.60 | -4.28% | 523,000 |
| 2026-05-01 | 37.70 | 37.90 | 35.80 | 35.80 | -1.60 | -4.28% | 523,000 |
| 2026-04-30 | 36.80 | 38.35 | 36.35 | 37.40 | +0.40 | +1.08% | 503,000 |
| 2026-04-29 | 38.40 | 38.75 | 34.35 | 37.00 | -0.50 | -1.33% | 1,286,000 |
| 2026-04-28 | 40.00 | 40.85 | 36.60 | 37.50 | -2.00 | -5.06% | 1,571,000 |
| 2026-04-25 | 38.60 | 41.30 | 37.20 | 39.50 | +1.95 | +5.19% | 4,481,000 |
| 2026-04-24 | 35.50 | 37.55 | 32.65 | 37.55 | +3.40 | +9.96% | 1,818,000 |
| 2026-04-23 | 31.55 | 34.15 | 31.05 | 34.15 | +3.10 | +9.98% | 776,000 |
| 2026-04-22 | 32.50 | 32.50 | 30.80 | 31.05 | -0.95 | -2.97% | 491,000 |
| 2026-04-21 | 36.00 | 36.00 | 32.00 | 32.00 | -0.75 | -2.29% | 1,831,000 |
| 2026-04-18 | 32.75 | 32.75 | 31.05 | 32.75 | +2.95 | +9.90% | 1,419,000 |
| 2026-04-17 | 27.45 | 29.80 | 27.10 | 29.80 | +2.70 | +9.96% | 308,000 |