4588 玖鼎電力
上市 ｜ 其他電子業
收盤價
55.30
▲+0.40
(+0.73%)
2026-05-28
本益比
15.53
殖利率
5.42%
股價淨值比
2.49
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 57.40 | 58.00 | 55.00 | 55.30 | +0.40 | +0.73% | 164,755 |
| 2026-05-27 | 57.40 | 58.00 | 55.00 | 55.30 | +0.40 | +0.73% | 164,755 |
| 2026-05-26 | 57.40 | 57.40 | 55.00 | 56.20 | +0.90 | +1.63% | 82,530 |
| 2026-05-23 | 55.70 | 56.30 | 55.20 | 55.30 | -0.20 | -0.36% | 49,037 |
| 2026-05-22 | 54.10 | 55.50 | 54.10 | 55.50 | +1.60 | +2.97% | 68,871 |
| 2026-05-21 | 53.30 | 54.70 | 53.30 | 53.90 | +0.60 | +1.13% | 101,901 |
| 2026-05-20 | 54.70 | 54.70 | 53.20 | 53.30 | -1.40 | -2.56% | 109,076 |
| 2026-05-19 | 55.80 | 56.40 | 54.70 | 54.70 | -1.10 | -1.97% | 218,546 |
| 2026-05-16 | 56.60 | 57.00 | 55.80 | 55.80 | -1.20 | -2.11% | 178,865 |
| 2026-05-15 | 57.20 | 57.40 | 56.60 | 57.00 | -0.20 | -0.35% | 108,512 |
| 2026-05-14 | 58.20 | 58.20 | 57.00 | 57.20 | -1.10 | -1.89% | 200,247 |
| 2026-05-13 | 58.60 | 58.60 | 58.10 | 58.30 | -0.40 | -0.68% | 75,010 |
| 2026-05-12 | 59.70 | 59.70 | 58.10 | 58.70 | -1.60 | -2.65% | 165,779 |
| 2026-05-09 | 60.00 | 60.50 | 60.00 | 60.30 | +0.10 | +0.17% | 57,246 |
| 2026-05-08 | 61.50 | 61.60 | 59.10 | 60.20 | -0.80 | -1.31% | 130,095 |
| 2026-05-07 | 61.40 | 61.90 | 60.70 | 61.00 | +0.70 | +1.16% | 116,069 |
| 2026-05-06 | 60.00 | 62.10 | 60.00 | 60.30 | +0.80 | +1.34% | 249,242 |
| 2026-05-05 | 59.00 | 59.50 | 58.00 | 59.50 | +0.40 | +0.68% | 55,382 |
| 2026-05-02 | 59.00 | 59.50 | 58.00 | 59.50 | +0.40 | +0.68% | 55,382 |
| 2026-05-01 | 58.80 | 60.00 | 58.80 | 59.10 | -0.50 | -0.84% | 32,521 |
| 2026-04-30 | 59.10 | 59.70 | 58.90 | 59.60 | +0.70 | +1.19% | 24,539 |
| 2026-04-29 | 58.60 | 59.00 | 58.20 | 58.90 | -0.90 | -1.51% | 56,930 |
| 2026-04-28 | 60.10 | 60.10 | 59.20 | 59.80 | -0.30 | -0.50% | 64,224 |
| 2026-04-25 | 61.60 | 61.80 | 58.70 | 60.10 | -1.20 | -1.96% | 136,540 |
| 2026-04-24 | 60.60 | 61.40 | 60.10 | 61.30 | +0.80 | +1.32% | 102,215 |
| 2026-04-23 | 61.50 | 61.90 | 60.20 | 60.50 | +0.20 | +0.33% | 122,049 |
| 2026-04-22 | 60.20 | 61.00 | 60.00 | 60.30 | +0.10 | +0.17% | 124,988 |
| 2026-04-21 | 61.00 | 61.00 | 60.00 | 60.20 | -0.80 | -1.31% | 134,741 |
| 2026-04-18 | 60.50 | 61.60 | 60.30 | 61.00 | +0.20 | +0.33% | 54,457 |
| 2026-04-17 | 61.20 | 62.00 | 60.40 | 60.80 | 0.00 | 0.00% | 80,924 |