5604 中連
上櫃 ｜ 油電燃氣
收盤價
31.00
▼-0.40
(-1.27%)
2026-05-29
本益比
32.63
殖利率
0.00%
股價淨值比
1.76
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 31.40 | 31.90 | 31.00 | 31.00 | -0.40 | -1.27% | 31,000 |
| 2026-05-28 | 31.20 | 31.50 | 31.10 | 31.40 | +0.20 | +0.64% | 24,000 |
| 2026-05-27 | 31.25 | 31.50 | 31.20 | 31.20 | -0.15 | -0.48% | 30,000 |
| 2026-05-26 | 31.20 | 31.50 | 31.05 | 31.35 | +0.05 | +0.16% | 33,000 |
| 2026-05-23 | 31.50 | 31.50 | 31.00 | 31.30 | -0.20 | -0.63% | 40,000 |
| 2026-05-22 | 31.10 | 31.65 | 31.10 | 31.50 | -0.15 | -0.47% | 10,000 |
| 2026-05-21 | 31.45 | 31.65 | 31.45 | 31.65 | +0.35 | +1.12% | 16,000 |
| 2026-05-20 | 31.15 | 31.30 | 31.15 | 31.30 | 0.00 | 0.00% | 20,000 |
| 2026-05-19 | 31.65 | 31.65 | 31.30 | 31.30 | -0.35 | -1.11% | 11,000 |
| 2026-05-16 | 31.60 | 32.00 | 31.60 | 31.65 | -0.35 | -1.09% | 12,000 |
| 2026-05-15 | 32.50 | 32.50 | 32.00 | 32.00 | +0.05 | +0.16% | 15,000 |
| 2026-05-14 | 31.50 | 31.95 | 31.50 | 31.95 | +0.05 | +0.16% | 13,000 |
| 2026-05-13 | 31.40 | 31.90 | 31.40 | 31.90 | +0.50 | +1.59% | 13,000 |
| 2026-05-12 | 31.15 | 31.50 | 31.15 | 31.40 | -0.10 | -0.32% | 30,000 |
| 2026-05-09 | 31.20 | 31.65 | 31.10 | 31.50 | +0.40 | +1.29% | 34,000 |
| 2026-05-08 | 31.40 | 31.50 | 31.00 | 31.10 | -0.50 | -1.58% | 87,000 |
| 2026-05-07 | 31.75 | 32.00 | 31.30 | 31.60 | -0.10 | -0.32% | 25,000 |
| 2026-05-06 | 33.00 | 33.00 | 31.70 | 31.70 | -0.90 | -2.76% | 132,000 |
| 2026-05-05 | 32.75 | 32.75 | 32.60 | 32.60 | -0.05 | -0.15% | 5,000 |
| 2026-05-02 | 32.70 | 32.70 | 32.65 | 32.65 | +0.20 | +0.62% | 6,000 |
| 2026-05-01 | 32.70 | 32.70 | 32.65 | 32.65 | +0.20 | +0.62% | 6,000 |
| 2026-04-30 | 32.65 | 32.75 | 32.45 | 32.45 | -0.30 | -0.92% | 22,000 |
| 2026-04-29 | 32.50 | 32.80 | 32.50 | 32.75 | -0.05 | -0.15% | 26,000 |
| 2026-04-28 | 33.55 | 33.55 | 32.70 | 32.80 | -0.80 | -2.38% | 55,000 |
| 2026-04-25 | 33.95 | 33.95 | 33.60 | 33.60 | -0.45 | -1.32% | 32,000 |
| 2026-04-24 | 34.15 | 34.20 | 33.95 | 34.05 | -0.15 | -0.44% | 39,000 |
| 2026-04-23 | 34.50 | 34.50 | 34.20 | 34.20 | -0.15 | -0.44% | 22,000 |
| 2026-04-22 | 34.40 | 34.40 | 34.35 | 34.35 | -0.05 | -0.15% | 3,000 |
| 2026-04-21 | 34.50 | 34.50 | 34.10 | 34.40 | -0.10 | -0.29% | 37,000 |
| 2026-04-18 | 34.15 | 34.50 | 34.15 | 34.50 | +0.10 | +0.29% | 16,000 |