8222 寶一
上市 ｜ 電機機械
收盤價
34.20
▼-0.95
(-2.70%)
2026-04-04
本益比
62.18
殖利率
1.02%
股價淨值比
2.60
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 35.20 | 35.35 | 34.20 | 34.20 | -0.95 | -2.70% | 289,498 |
| 2026-04-03 | 35.50 | 35.50 | 35.10 | 35.15 | +0.70 | +2.03% | 171,948 |
| 2026-04-02 | 36.30 | 36.30 | 34.45 | 34.45 | -1.25 | -3.50% | 435,159 |
| 2026-04-01 | 35.95 | 37.00 | 35.40 | 35.70 | -0.20 | -0.56% | 367,282 |
| 2026-03-31 | 35.95 | 37.00 | 35.40 | 35.70 | -0.20 | -0.56% | 367,282 |
| 2026-03-28 | 36.10 | 36.20 | 35.65 | 35.90 | -0.70 | -1.91% | 253,507 |
| 2026-03-27 | 36.10 | 36.20 | 35.65 | 35.90 | -0.70 | -1.91% | 253,507 |
| 2026-03-26 | 36.80 | 37.40 | 36.55 | 36.60 | -0.50 | -1.35% | 285,502 |
| 2026-03-25 | 36.85 | 37.50 | 36.85 | 37.10 | +0.50 | +1.37% | 332,610 |
| 2026-03-24 | 37.50 | 38.40 | 36.60 | 36.60 | -0.40 | -1.08% | 292,940 |
| 2026-03-23 | 36.30 | 38.85 | 36.30 | 37.00 | -0.50 | -1.33% | 588,687 |
| 2026-03-20 | 38.05 | 38.05 | 37.50 | 37.50 | -0.35 | -0.92% | 212,391 |
| 2026-03-19 | 38.40 | 38.40 | 37.80 | 37.85 | -0.95 | -2.45% | 194,270 |
| 2026-03-18 | 38.20 | 38.95 | 38.15 | 38.80 | +0.65 | +1.70% | 342,079 |
| 2026-03-17 | 38.10 | 38.75 | 38.10 | 38.15 | +0.30 | +0.79% | 212,404 |
| 2026-03-16 | 38.20 | 38.30 | 37.60 | 37.85 | +0.15 | +0.40% | 181,337 |
| 2026-03-13 | 38.00 | 38.15 | 36.95 | 37.70 | -0.25 | -0.66% | 228,984 |
| 2026-03-12 | 38.50 | 38.50 | 37.65 | 37.95 | -0.55 | -1.43% | 258,853 |
| 2026-03-11 | 37.10 | 38.60 | 36.80 | 38.50 | +1.85 | +5.05% | 349,038 |
| 2026-03-10 | 37.10 | 37.50 | 36.00 | 36.65 | +0.05 | +0.14% | 308,115 |
| 2026-03-09 | 37.00 | 37.65 | 36.00 | 36.60 | -2.55 | -6.51% | 637,180 |
| 2026-03-06 | 39.50 | 39.65 | 38.80 | 39.15 | -0.25 | -0.63% | 188,095 |
| 2026-03-05 | 39.00 | 39.70 | 38.55 | 39.40 | +1.15 | +3.01% | 374,649 |
| 2026-03-04 | 40.10 | 40.50 | 38.20 | 38.25 | -1.95 | -4.85% | 1,245,476 |
| 2026-03-03 | 40.70 | 41.20 | 39.90 | 40.20 | -0.50 | -1.23% | 699,952 |
| 2026-03-02 | 42.50 | 43.40 | 40.45 | 40.70 | +0.65 | +1.62% | 1,846,817 |
| 2026-02-26 | 40.40 | 40.45 | 39.80 | 40.05 | -0.05 | -0.12% | 286,395 |
| 2026-02-25 | 40.80 | 40.80 | 40.10 | 40.10 | -0.60 | -1.47% | 389,754 |
| 2026-02-24 | 40.70 | 40.95 | 40.20 | 40.70 | +0.15 | +0.37% | 389,502 |
| 2026-02-23 | 39.90 | 41.35 | 39.90 | 40.55 | +1.00 | +2.53% | 738,189 |