8489 三貝德
上櫃 ｜ 油電燃氣
收盤價
22.95
▼-0.50
(-2.13%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
1.49
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 23.80 | 23.80 | 22.95 | 22.95 | -0.50 | -2.13% | 101,000 |
| 2026-05-27 | 23.50 | 23.75 | 23.25 | 23.45 | -0.10 | -0.42% | 86,000 |
| 2026-05-26 | 23.90 | 23.90 | 23.45 | 23.55 | -0.35 | -1.46% | 111,000 |
| 2026-05-23 | 24.35 | 24.35 | 23.00 | 23.90 | -0.50 | -2.05% | 432,000 |
| 2026-05-22 | 24.90 | 25.20 | 24.15 | 24.40 | -0.60 | -2.40% | 178,000 |
| 2026-05-21 | 25.70 | 25.70 | 23.05 | 25.00 | -0.45 | -1.77% | 368,000 |
| 2026-05-20 | 26.70 | 27.15 | 25.10 | 25.45 | -1.35 | -5.04% | 336,000 |
| 2026-05-19 | 26.80 | 26.80 | 26.80 | 26.80 | +2.40 | +9.84% | 231,000 |
| 2026-05-16 | 24.15 | 24.65 | 24.15 | 24.40 | -0.15 | -0.61% | 17,000 |
| 2026-05-15 | 24.80 | 24.85 | 24.40 | 24.55 | -0.25 | -1.01% | 58,000 |
| 2026-05-14 | 25.00 | 25.00 | 24.60 | 24.80 | -0.20 | -0.80% | 50,000 |
| 2026-05-13 | 24.95 | 25.30 | 24.75 | 25.00 | 0.00 | 0.00% | 104,000 |
| 2026-05-12 | 24.50 | 25.10 | 24.50 | 25.00 | +0.20 | +0.81% | 70,000 |
| 2026-05-09 | 25.00 | 25.00 | 24.60 | 24.80 | -0.40 | -1.59% | 54,000 |
| 2026-05-08 | 25.15 | 25.20 | 24.75 | 25.20 | +0.05 | +0.20% | 59,000 |
| 2026-05-07 | 25.45 | 25.60 | 24.90 | 25.15 | -0.70 | -2.71% | 131,000 |
| 2026-05-06 | 25.55 | 26.00 | 25.55 | 25.85 | 0.00 | 0.00% | 37,000 |
| 2026-05-05 | 26.00 | 26.00 | 25.70 | 25.85 | -0.50 | -1.90% | 93,000 |
| 2026-05-02 | 28.00 | 28.05 | 26.20 | 26.35 | -0.85 | -3.13% | 55,000 |
| 2026-05-01 | 28.00 | 28.05 | 26.20 | 26.35 | -0.85 | -3.13% | 55,000 |
| 2026-04-30 | 26.80 | 27.40 | 26.75 | 27.20 | -0.05 | -0.18% | 94,000 |
| 2026-04-29 | 27.25 | 27.80 | 27.25 | 27.25 | 0.00 | 0.00% | 61,000 |
| 2026-04-28 | 28.15 | 28.55 | 27.05 | 27.25 | -0.35 | -1.27% | 60,000 |
| 2026-04-25 | 29.40 | 29.40 | 27.40 | 27.60 | -0.90 | -3.16% | 156,000 |
| 2026-04-24 | 29.55 | 29.55 | 27.80 | 28.50 | -0.45 | -1.55% | 466,000 |
| 2026-04-23 | 28.50 | 29.70 | 28.15 | 28.95 | +0.35 | +1.22% | 317,000 |
| 2026-04-22 | 27.90 | 29.95 | 26.90 | 28.60 | +0.85 | +3.06% | 671,000 |
| 2026-04-21 | 27.25 | 27.85 | 26.35 | 27.75 | +0.95 | +3.54% | 594,000 |
| 2026-04-18 | 26.45 | 27.05 | 26.00 | 26.80 | +0.35 | +1.32% | 63,000 |
| 2026-04-17 | 26.35 | 27.95 | 26.20 | 26.45 | +0.25 | +0.95% | 634,000 |