5481 新華
上櫃 ｜ 油電燃氣
收盤價
19.15
▼-0.25
(-1.29%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
1.08
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 19.30 | 19.80 | 18.95 | 19.15 | -0.25 | -1.29% | 110,000 |
| 2026-05-27 | 19.85 | 19.85 | 19.00 | 19.40 | -0.20 | -1.02% | 93,000 |
| 2026-05-26 | 19.50 | 19.60 | 18.95 | 19.60 | -0.10 | -0.51% | 103,000 |
| 2026-05-23 | 19.80 | 19.80 | 19.35 | 19.70 | -0.10 | -0.51% | 187,000 |
| 2026-05-22 | 19.30 | 19.80 | 19.30 | 19.80 | 0.00 | 0.00% | 154,000 |
| 2026-05-21 | 19.80 | 20.00 | 19.50 | 19.80 | +0.05 | +0.25% | 74,000 |
| 2026-05-20 | 19.90 | 19.90 | 19.00 | 19.75 | 0.00 | 0.00% | 136,000 |
| 2026-05-19 | 19.95 | 20.00 | 19.60 | 19.75 | -0.20 | -1.00% | 69,000 |
| 2026-05-16 | 19.30 | 20.10 | 19.30 | 19.95 | -0.15 | -0.75% | 39,000 |
| 2026-05-15 | 20.40 | 20.40 | 20.00 | 20.10 | 0.00 | 0.00% | 90,000 |
| 2026-05-14 | 20.20 | 20.30 | 20.00 | 20.10 | 0.00 | 0.00% | 171,000 |
| 2026-05-13 | 20.40 | 20.45 | 20.00 | 20.10 | -0.50 | -2.43% | 105,000 |
| 2026-05-12 | 20.70 | 21.30 | 20.50 | 20.60 | 0.00 | 0.00% | 78,000 |
| 2026-05-09 | 20.80 | 20.90 | 20.45 | 20.60 | -0.10 | -0.48% | 131,000 |
| 2026-05-08 | 20.60 | 20.85 | 20.60 | 20.70 | +0.10 | +0.49% | 44,000 |
| 2026-05-07 | 21.95 | 21.95 | 20.60 | 20.60 | -1.30 | -5.94% | 204,000 |
| 2026-05-06 | 20.80 | 21.90 | 20.70 | 21.90 | +0.90 | +4.29% | 185,000 |
| 2026-05-05 | 21.40 | 21.40 | 20.70 | 21.00 | +0.25 | +1.20% | 111,000 |
| 2026-05-02 | 20.70 | 21.15 | 20.65 | 20.75 | 0.00 | 0.00% | 50,000 |
| 2026-05-01 | 20.70 | 21.15 | 20.65 | 20.75 | 0.00 | 0.00% | 50,000 |
| 2026-04-30 | 21.20 | 21.20 | 20.55 | 20.75 | -0.20 | -0.95% | 133,000 |
| 2026-04-29 | 21.00 | 21.00 | 20.55 | 20.95 | -0.05 | -0.24% | 211,000 |
| 2026-04-28 | 22.40 | 22.40 | 21.00 | 21.00 | -0.50 | -2.33% | 188,000 |
| 2026-04-25 | 22.70 | 22.70 | 21.40 | 21.50 | -0.25 | -1.15% | 70,000 |
| 2026-04-24 | 21.80 | 21.85 | 21.60 | 21.75 | -0.20 | -0.91% | 76,000 |
| 2026-04-23 | 22.00 | 22.00 | 21.55 | 21.95 | -0.05 | -0.23% | 169,000 |
| 2026-04-22 | 22.40 | 22.40 | 21.65 | 22.00 | 0.00 | 0.00% | 131,000 |
| 2026-04-21 | 23.00 | 23.00 | 21.50 | 22.00 | -0.60 | -2.65% | 264,000 |
| 2026-04-18 | 23.00 | 23.35 | 22.50 | 22.60 | -0.20 | -0.88% | 574,000 |
| 2026-04-17 | 21.70 | 22.90 | 21.50 | 22.80 | +1.30 | +6.05% | 490,000 |