8489 三貝德
上櫃 ｜ 油電燃氣
收盤價
26.70
▲+0.55
(+2.10%)
2026-04-04
本益比
0.00
殖利率
0.00%
股價淨值比
1.72
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 26.40 | 28.40 | 26.40 | 26.70 | +0.55 | +2.10% | 407,000 |
| 2026-04-03 | 26.40 | 28.40 | 26.40 | 26.70 | +0.55 | +2.10% | 407,000 |
| 2026-04-02 | 25.90 | 26.15 | 25.10 | 26.15 | +0.50 | +1.95% | 606,000 |
| 2026-04-01 | 25.25 | 25.65 | 24.50 | 25.65 | -0.15 | -0.58% | 148,000 |
| 2026-03-31 | 24.85 | 26.00 | 24.60 | 25.80 | +0.25 | +0.98% | 109,000 |
| 2026-03-28 | 24.65 | 25.65 | 24.60 | 25.55 | +0.45 | +1.79% | 49,000 |
| 2026-03-27 | 24.65 | 25.65 | 24.60 | 25.55 | +0.45 | +1.79% | 50,616 |
| 2026-03-26 | 26.30 | 26.40 | 24.85 | 25.10 | -0.70 | -2.71% | 154,619 |
| 2026-03-25 | 24.35 | 25.80 | 24.35 | 25.80 | +1.15 | +4.67% | 77,981 |
| 2026-03-24 | 24.70 | 24.95 | 24.15 | 24.65 | +0.45 | +1.86% | 57,116 |
| 2026-03-23 | 23.60 | 24.40 | 23.60 | 24.20 | -0.75 | -3.01% | 115,968 |
| 2026-03-20 | 25.30 | 25.35 | 24.35 | 24.95 | -0.10 | -0.40% | 166,760 |
| 2026-03-19 | 25.10 | 26.60 | 25.05 | 25.05 | -0.80 | -3.09% | 241,894 |
| 2026-03-18 | 25.95 | 26.35 | 25.80 | 25.85 | -0.05 | -0.19% | 213,203 |
| 2026-03-17 | 27.60 | 27.60 | 25.80 | 25.90 | -1.70 | -6.16% | 733,822 |
| 2026-03-16 | 26.60 | 28.85 | 26.30 | 27.60 | +1.35 | +5.14% | 1,140,866 |
| 2026-03-13 | 24.40 | 26.25 | 24.00 | 26.25 | +2.35 | +9.83% | 586,922 |
| 2026-03-12 | 22.00 | 23.90 | 22.00 | 23.90 | +2.15 | +9.89% | 635,113 |
| 2026-03-11 | 24.00 | 24.40 | 21.60 | 21.75 | -1.50 | -6.45% | 1,990,559 |
| 2026-03-10 | 22.65 | - | - | 23.25 | - | -% | 0 |
| 2026-03-09 | 24.25 | - | - | 22.60 | - | -% | 0 |
| 2026-03-06 | 23.30 | 25.60 | 23.10 | 25.10 | +1.80 | +7.73% | 1,107,440 |
| 2026-03-05 | 26.80 | 27.30 | 23.25 | 23.30 | -2.50 | -9.69% | 2,110,195 |
| 2026-03-04 | 27.95 | 30.35 | 25.80 | 25.80 | -2.85 | -9.95% | 1,616,035 |
| 2026-03-03 | 31.50 | 31.50 | 28.65 | 28.65 | -3.15 | -9.91% | 1,087,253 |
| 2026-03-02 | 32.35 | 32.60 | 31.70 | 31.80 | -1.05 | -3.20% | 114,861 |
| 2026-02-26 | 33.80 | 33.95 | 32.85 | 32.85 | -1.35 | -3.95% | 194,972 |
| 2026-02-25 | 36.00 | 36.00 | 34.00 | 34.20 | -1.90 | -5.26% | 151,505 |
| 2026-02-24 | 37.00 | 37.00 | 36.10 | 36.10 | -0.90 | -2.43% | 41,751 |
| 2026-02-23 | 37.00 | 38.45 | 36.60 | 37.00 | 0.00 | 0.00% | 46,139 |