5289 宜鼎
上櫃 ｜ 電腦及週邊設備業
收盤價
957.00
▲+26.00
(+2.79%)
2026-04-04
本益比
44.06
殖利率
0.00%
股價淨值比
10.28
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 973.00 | 973.00 | 946.00 | 957.00 | +26.00 | +2.79% | 607,000 |
| 2026-04-03 | 973.00 | 973.00 | 946.00 | 957.00 | +26.00 | +2.79% | 607,000 |
| 2026-04-02 | 931.00 | 931.00 | 926.00 | 931.00 | +84.00 | +9.92% | 560,000 |
| 2026-04-01 | 937.00 | 937.00 | 847.00 | 847.00 | -94.00 | -9.99% | 931,000 |
| 2026-03-31 | 934.00 | 980.00 | 934.00 | 941.00 | -19.00 | -1.98% | 600,000 |
| 2026-03-28 | 841.00 | 960.00 | 825.00 | 960.00 | +44.00 | +4.80% | 1,805,000 |
| 2026-03-27 | 841.00 | 960.00 | 825.00 | 960.00 | +44.00 | +4.80% | 1,935,276 |
| 2026-03-26 | 991.00 | 1010.00 | 916.00 | 916.00 | -99.00 | -9.75% | 1,258,030 |
| 2026-03-25 | 1015.00 | 1015.00 | 980.00 | 1015.00 | +37.00 | +3.78% | 767,653 |
| 2026-03-24 | 1085.00 | 1085.00 | 977.00 | 978.00 | -107.00 | -9.86% | 2,181,564 |
| 2026-03-23 | 1085.00 | 1085.00 | 1085.00 | 1085.00 | -120.00 | -9.96% | 815,129 |
| 2026-03-20 | 1305.00 | 1305.00 | 1205.00 | 1205.00 | -130.00 | -9.74% | 1,158,548 |
| 2026-03-19 | 1265.00 | 1400.00 | 1245.00 | 1335.00 | +55.00 | +4.30% | 3,573,051 |
| 2026-03-18 | 1280.00 | 1280.00 | 1280.00 | 1280.00 | +115.00 | +9.87% | 324,699 |
| 2026-03-17 | 1165.00 | 1165.00 | 1165.00 | 1165.00 | +105.00 | +9.91% | 584,541 |
| 2026-03-16 | 1060.00 | 1080.00 | 1025.00 | 1060.00 | +45.00 | +4.43% | 3,919,972 |
| 2026-03-13 | 1005.00 | 1045.00 | 1000.00 | 1015.00 | -15.00 | -1.46% | 3,117,432 |
| 2026-03-12 | 1015.00 | 1065.00 | 998.00 | 1030.00 | +35.00 | +3.52% | 5,594,911 |
| 2026-03-11 | 975.00 | 995.00 | 974.00 | 995.00 | +90.00 | +9.94% | 3,383,223 |
| 2026-03-10 | 875.00 | - | - | 905.00 | - | -% | 0 |
| 2026-03-09 | 760.00 | - | - | 823.00 | - | -% | 0 |
| 2026-03-06 | 780.00 | 830.00 | 768.00 | 805.00 | +27.00 | +3.47% | 3,896,531 |
| 2026-03-05 | 800.00 | 813.00 | 774.00 | 778.00 | +34.00 | +4.57% | 3,341,256 |
| 2026-03-04 | 800.00 | 810.00 | 737.00 | 744.00 | -74.00 | -9.05% | 5,035,537 |
| 2026-03-03 | 890.00 | 921.00 | 812.00 | 818.00 | -38.00 | -4.44% | 7,516,511 |
| 2026-03-02 | 763.00 | 856.00 | 751.00 | 856.00 | +77.00 | +9.88% | 6,053,564 |
| 2026-02-26 | 793.00 | 805.00 | 775.00 | 779.00 | -10.00 | -1.27% | 3,368,641 |
| 2026-02-25 | 817.00 | 817.00 | 770.00 | 789.00 | -26.00 | -3.19% | 4,970,942 |
| 2026-02-24 | 762.00 | 818.00 | 750.00 | 815.00 | +57.00 | +7.52% | 4,430,914 |
| 2026-02-23 | 747.00 | 775.00 | 742.00 | 758.00 | +32.00 | +4.41% | 3,173,240 |