6585 鼎基
上市 ｜ 油電燃氣
收盤價
94.40
▼-1.30
(-1.36%)
2026-05-29
本益比
19.27
殖利率
4.77%
股價淨值比
1.84
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 95.20 | 95.60 | 93.80 | 94.40 | -1.30 | -1.36% | 101,523 |
| 2026-05-28 | 97.40 | 97.40 | 93.90 | 95.70 | -0.20 | -0.21% | 113,529 |
| 2026-05-27 | 97.40 | 97.40 | 93.90 | 95.70 | -0.20 | -0.21% | 113,529 |
| 2026-05-26 | 95.20 | 95.90 | 94.90 | 95.30 | +0.30 | +0.32% | 118,266 |
| 2026-05-23 | 94.00 | 96.20 | 93.60 | 95.00 | +2.10 | +2.26% | 216,986 |
| 2026-05-22 | 94.00 | 94.00 | 92.50 | 92.90 | -1.10 | -1.17% | 63,504 |
| 2026-05-21 | 93.00 | 94.00 | 92.30 | 94.00 | +1.00 | +1.08% | 85,366 |
| 2026-05-20 | 91.00 | 93.50 | 89.80 | 93.00 | +1.20 | +1.31% | 149,092 |
| 2026-05-19 | 93.10 | 94.10 | 89.60 | 91.80 | +0.70 | +0.77% | 262,727 |
| 2026-05-16 | 91.20 | 91.80 | 89.90 | 91.10 | +0.40 | +0.44% | 276,740 |
| 2026-05-15 | 91.50 | 91.50 | 90.10 | 90.70 | -0.80 | -0.87% | 93,526 |
| 2026-05-14 | 94.40 | 94.40 | 91.10 | 91.50 | -2.10 | -2.24% | 141,156 |
| 2026-05-13 | 95.00 | 98.00 | 93.20 | 93.60 | -0.40 | -0.43% | 380,370 |
| 2026-05-12 | 97.10 | 97.10 | 91.20 | 94.00 | +5.70 | +6.46% | 1,040,394 |
| 2026-05-09 | 85.90 | 88.60 | 85.90 | 88.30 | +3.50 | +4.13% | 145,080 |
| 2026-05-08 | 87.50 | 87.50 | 84.50 | 84.80 | 0.00 | 0.00% | 93,858 |
| 2026-05-07 | 83.70 | 85.30 | 83.70 | 84.80 | +0.60 | +0.71% | 41,281 |
| 2026-05-06 | 84.60 | 85.20 | 83.90 | 84.20 | -0.10 | -0.12% | 58,453 |
| 2026-05-05 | 85.10 | 85.30 | 84.20 | 84.30 | -0.80 | -0.94% | 45,919 |
| 2026-05-02 | 85.10 | 85.30 | 84.20 | 84.30 | -0.80 | -0.94% | 45,919 |
| 2026-05-01 | 85.30 | 85.30 | 83.90 | 85.10 | +1.30 | +1.55% | 28,505 |
| 2026-04-30 | 83.00 | 84.20 | 83.00 | 83.80 | +0.80 | +0.96% | 31,093 |
| 2026-04-29 | 88.70 | 88.70 | 82.50 | 83.00 | -3.00 | -3.49% | 211,752 |
| 2026-04-28 | 88.00 | 88.60 | 85.70 | 86.00 | -1.60 | -1.83% | 97,062 |
| 2026-04-25 | 91.00 | 91.00 | 85.70 | 87.60 | -2.50 | -2.77% | 119,881 |
| 2026-04-24 | 91.20 | 92.20 | 90.00 | 90.10 | -1.10 | -1.21% | 72,541 |
| 2026-04-23 | 91.30 | 92.00 | 90.60 | 91.20 | +1.20 | +1.33% | 53,711 |
| 2026-04-22 | 89.00 | 91.50 | 89.00 | 90.00 | +1.20 | +1.35% | 56,949 |
| 2026-04-21 | 90.90 | 93.50 | 88.70 | 88.80 | -2.10 | -2.31% | 188,657 |
| 2026-04-18 | 92.30 | 92.70 | 90.90 | 90.90 | -0.90 | -0.98% | 154,925 |