5209 新鼎
上櫃 ｜ 油電燃氣
收盤價
165.50
▼-0.50
(-0.30%)
2026-04-07
本益比
10.24
殖利率
0.00%
股價淨值比
4.16
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | 166.00 | 166.00 | 165.50 | 165.50 | -0.50 | -0.30% | 6,000 |
| 2026-04-04 | 166.00 | 166.00 | 165.50 | 165.50 | -0.50 | -0.30% | 6,000 |
| 2026-04-03 | 166.00 | 166.00 | 165.50 | 165.50 | -0.50 | -0.30% | 6,000 |
| 2026-04-02 | 167.00 | 167.00 | 166.00 | 166.00 | +2.00 | +1.22% | 24,000 |
| 2026-04-01 | 168.00 | 168.00 | 164.00 | 164.00 | -3.50 | -2.09% | 64,000 |
| 2026-03-31 | 167.00 | 168.00 | 167.00 | 167.50 | -1.00 | -0.59% | 7,000 |
| 2026-03-28 | 167.00 | 169.50 | 167.00 | 168.50 | -0.50 | -0.30% | 18,000 |
| 2026-03-27 | 167.00 | 169.50 | 167.00 | 168.50 | -0.50 | -0.30% | 19,466 |
| 2026-03-26 | 170.50 | 171.00 | 169.00 | 169.00 | -0.50 | -0.29% | 25,555 |
| 2026-03-25 | 169.00 | 169.50 | 169.00 | 169.50 | +2.00 | +1.19% | 10,051 |
| 2026-03-24 | 168.00 | 168.00 | 165.50 | 167.50 | +0.50 | +0.30% | 38,715 |
| 2026-03-23 | 167.50 | 167.50 | 167.00 | 167.00 | -1.00 | -0.60% | 12,961 |
| 2026-03-20 | 169.50 | 169.50 | 167.50 | 168.00 | -1.00 | -0.59% | 41,899 |
| 2026-03-19 | 168.50 | 169.50 | 168.50 | 169.00 | -0.50 | -0.29% | 14,810 |
| 2026-03-18 | 169.50 | 170.00 | 168.00 | 169.50 | 0.00 | 0.00% | 40,720 |
| 2026-03-17 | 168.50 | 170.50 | 168.50 | 169.50 | +1.00 | +0.59% | 35,967 |
| 2026-03-16 | 168.50 | 169.00 | 168.00 | 168.50 | 0.00 | 0.00% | 12,397 |
| 2026-03-13 | 171.00 | 171.00 | 168.00 | 168.50 | -3.00 | -1.75% | 53,276 |
| 2026-03-12 | 168.50 | 172.50 | 168.50 | 171.50 | +2.50 | +1.48% | 98,559 |
| 2026-03-11 | 166.00 | 169.50 | 165.00 | 169.00 | +4.50 | +2.74% | 48,771 |
| 2026-03-10 | 168.00 | - | - | 164.50 | - | -% | 0 |
| 2026-03-09 | 163.00 | - | - | 166.50 | - | -% | 0 |
| 2026-03-06 | 165.00 | 168.50 | 162.00 | 168.50 | -1.00 | -0.59% | 113,829 |
| 2026-03-05 | 167.50 | 169.50 | 166.50 | 169.50 | +5.00 | +3.04% | 24,820 |
| 2026-03-04 | 168.50 | 168.50 | 163.00 | 164.50 | -4.00 | -2.37% | 40,933 |
| 2026-03-03 | 170.00 | 171.00 | 168.50 | 168.50 | 0.00 | 0.00% | 47,486 |
| 2026-03-02 | 167.50 | 169.00 | 167.50 | 168.50 | 0.00 | 0.00% | 30,228 |
| 2026-02-26 | 169.00 | 170.00 | 168.50 | 168.50 | 0.00 | 0.00% | 34,250 |
| 2026-02-25 | 166.00 | 169.50 | 165.50 | 168.50 | +3.50 | +2.12% | 66,209 |
| 2026-02-24 | 165.00 | 165.50 | 164.50 | 165.00 | +0.50 | +0.30% | 37,248 |