5345 馥鴻
上櫃 ｜ 油電燃氣
收盤價
18.60
▼-0.35
(-1.85%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
3.30
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 18.95 | 18.95 | 18.60 | 18.60 | -0.35 | -1.85% | 5,000 |
| 2026-05-27 | 18.80 | 19.50 | 18.25 | 18.95 | +0.20 | +1.07% | 44,000 |
| 2026-05-26 | 19.95 | 19.95 | 18.75 | 18.75 | -0.65 | -3.35% | 29,000 |
| 2026-05-23 | 20.20 | 20.20 | 19.40 | 19.40 | -0.80 | -3.96% | 51,000 |
| 2026-05-22 | 20.30 | 21.00 | 20.20 | 20.20 | -0.80 | -3.81% | 20,000 |
| 2026-05-21 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-05-20 | 21.00 | 21.00 | 21.00 | 21.00 | +0.30 | +1.45% | 1,000 |
| 2026-05-19 | 20.70 | 20.70 | 20.00 | 20.70 | 0.00 | 0.00% | 21,000 |
| 2026-05-16 | 20.75 | 20.75 | 20.70 | 20.70 | -0.55 | -2.59% | 4,000 |
| 2026-05-15 | 21.15 | 21.30 | 20.95 | 21.25 | -0.65 | -2.97% | 29,000 |
| 2026-05-14 | 21.15 | 21.90 | 20.95 | 21.90 | -0.05 | -0.23% | 6,000 |
| 2026-05-13 | 21.85 | 21.95 | 21.85 | 21.95 | +0.10 | +0.46% | 23,000 |
| 2026-05-12 | 21.00 | 21.85 | 21.00 | 21.85 | +0.10 | +0.46% | 3,000 |
| 2026-05-09 | 21.75 | 21.75 | 21.75 | 21.75 | 0.00 | 0.00% | 12,000 |
| 2026-05-08 | 21.15 | 21.75 | 21.15 | 21.75 | +0.55 | +2.59% | 27,000 |
| 2026-05-07 | 20.95 | 21.20 | 20.80 | 21.20 | -0.40 | -1.85% | 8,000 |
| 2026-05-06 | 21.95 | 21.95 | 21.60 | 21.60 | -0.35 | -1.59% | 15,000 |
| 2026-05-05 | 21.90 | 21.95 | 21.30 | 21.95 | +0.05 | +0.23% | 14,000 |
| 2026-05-02 | 21.85 | 22.00 | 21.50 | 21.90 | -0.55 | -2.45% | 22,000 |
| 2026-05-01 | 21.85 | 22.00 | 21.50 | 21.90 | -0.55 | -2.45% | 22,000 |
| 2026-04-30 | 22.45 | 22.45 | 22.45 | 22.45 | 0.00 | 0.00% | 1,000 |
| 2026-04-29 | 22.35 | 22.50 | 21.90 | 22.45 | -0.05 | -0.22% | 37,000 |
| 2026-04-28 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-04-25 | 22.20 | 22.70 | 22.15 | 22.70 | +0.05 | +0.22% | 6,000 |
| 2026-04-24 | 22.65 | 22.65 | 22.65 | 22.65 | -0.05 | -0.22% | 1,000 |
| 2026-04-23 | 22.75 | 22.75 | 22.30 | 22.70 | -0.05 | -0.22% | 27,000 |
| 2026-04-22 | 23.00 | 23.00 | 22.35 | 22.75 | -0.25 | -1.09% | 30,000 |
| 2026-04-21 | 23.20 | 23.20 | 22.70 | 23.00 | -0.20 | -0.86% | 16,000 |
| 2026-04-18 | 23.25 | 23.25 | 22.90 | 23.20 | -0.20 | -0.85% | 12,000 |
| 2026-04-17 | 23.20 | 23.40 | 23.20 | 23.40 | -0.25 | -1.06% | 5,000 |