5289 宜鼎
上櫃 ｜ 電腦及週邊設備業
收盤價
1700.00
▲+10.00
(+0.59%)
2026-05-28
本益比
22.86
殖利率
0.00%
股價淨值比
11.29
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 1790.00 | 1830.00 | 1675.00 | 1700.00 | +10.00 | +0.59% | 3,939,000 |
| 2026-05-27 | 1715.00 | 1760.00 | 1685.00 | 1690.00 | +5.00 | +0.30% | 3,005,000 |
| 2026-05-26 | 1700.00 | 1730.00 | 1615.00 | 1685.00 | -40.00 | -2.32% | 4,378,000 |
| 2026-05-23 | 1755.00 | 1810.00 | 1725.00 | 1725.00 | +15.00 | +0.88% | 2,944,000 |
| 2026-05-22 | 1760.00 | 1770.00 | 1695.00 | 1710.00 | +35.00 | +2.09% | 2,863,000 |
| 2026-05-21 | 1745.00 | 1745.00 | 1625.00 | 1675.00 | -55.00 | -3.18% | 3,809,000 |
| 2026-05-20 | 1820.00 | 1825.00 | 1680.00 | 1730.00 | -135.00 | -7.24% | 5,400,000 |
| 2026-05-19 | 1785.00 | 1890.00 | 1750.00 | 1865.00 | +105.00 | +5.97% | 5,677,000 |
| 2026-05-16 | 1865.00 | 1875.00 | 1760.00 | 1760.00 | -105.00 | -5.63% | 4,762,000 |
| 2026-05-15 | 1880.00 | 1935.00 | 1850.00 | 1865.00 | +100.00 | +5.67% | 5,792,000 |
| 2026-05-14 | 1730.00 | 1780.00 | 1720.00 | 1765.00 | -30.00 | -1.67% | 3,373,000 |
| 2026-05-13 | 1820.00 | 1910.00 | 1785.00 | 1795.00 | +35.00 | +1.99% | 6,555,000 |
| 2026-05-12 | 1745.00 | 1760.00 | 1715.00 | 1760.00 | +160.00 | +10.00% | 3,265,000 |
| 2026-05-09 | 1560.00 | 1690.00 | 1510.00 | 1600.00 | +25.00 | +1.59% | 6,796,000 |
| 2026-05-08 | 1590.00 | 1620.00 | 1530.00 | 1575.00 | +100.00 | +6.78% | 8,477,000 |
| 2026-05-07 | 1560.00 | 1560.00 | 1430.00 | 1475.00 | +55.00 | +3.87% | 7,768,000 |
| 2026-05-06 | 1325.00 | 1420.00 | 1310.00 | 1420.00 | +125.00 | +9.65% | 4,518,000 |
| 2026-05-05 | 1290.00 | 1335.00 | 1270.00 | 1295.00 | +50.00 | +4.02% | 3,988,000 |
| 2026-05-02 | 1350.00 | 1360.00 | 1245.00 | 1245.00 | -70.00 | -5.32% | 4,999,000 |
| 2026-05-01 | 1350.00 | 1360.00 | 1245.00 | 1245.00 | -70.00 | -5.32% | 4,999,000 |
| 2026-04-30 | 1235.00 | 1355.00 | 1235.00 | 1315.00 | +10.00 | +0.77% | 7,029,000 |
| 2026-04-29 | 1220.00 | 1305.00 | 1190.00 | 1305.00 | +115.00 | +9.66% | 7,990,000 |
| 2026-04-28 | 1115.00 | 1190.00 | 1115.00 | 1190.00 | +105.00 | +9.68% | 4,371,000 |
| 2026-04-25 | 1115.00 | 1125.00 | 1055.00 | 1085.00 | -20.00 | -1.81% | 3,287,000 |
| 2026-04-24 | 1225.00 | 1230.00 | 1065.00 | 1105.00 | -60.00 | -5.15% | 5,738,000 |
| 2026-04-23 | 1110.00 | 1185.00 | 1075.00 | 1165.00 | +45.00 | +4.02% | 5,216,000 |
| 2026-04-22 | 1045.00 | 1120.00 | 1035.00 | 1120.00 | +100.00 | +9.80% | 3,590,000 |
| 2026-04-21 | 1005.00 | 1045.00 | 980.00 | 1020.00 | +15.00 | +1.49% | 3,108,000 |
| 2026-04-18 | 1095.00 | 1125.00 | 997.00 | 1005.00 | -80.00 | -7.37% | 6,211,000 |
| 2026-04-17 | 1125.00 | 1135.00 | 1065.00 | 1085.00 | -55.00 | -4.82% | 3,348,000 |