8927 北基
上櫃 ｜ 化學工業
收盤價
18.30
▼-0.10
(-0.54%)
2026-05-28
本益比
35.88
殖利率
0.00%
股價淨值比
1.37
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 18.40 | 18.40 | 17.90 | 18.30 | -0.10 | -0.54% | 1,156,000 |
| 2026-05-27 | 18.90 | 18.90 | 18.40 | 18.40 | -0.50 | -2.65% | 525,000 |
| 2026-05-26 | 19.45 | 19.45 | 18.75 | 18.90 | -0.25 | -1.31% | 663,000 |
| 2026-05-23 | 19.35 | 19.50 | 18.95 | 19.15 | -0.35 | -1.79% | 615,000 |
| 2026-05-22 | 19.70 | 19.80 | 19.45 | 19.50 | -0.05 | -0.26% | 267,000 |
| 2026-05-21 | 19.60 | 19.90 | 18.80 | 19.55 | -0.20 | -1.01% | 494,000 |
| 2026-05-20 | 19.30 | 19.75 | 19.05 | 19.75 | +0.70 | +3.67% | 403,000 |
| 2026-05-19 | 18.50 | 19.20 | 18.00 | 19.05 | +0.40 | +2.14% | 377,000 |
| 2026-05-16 | 19.40 | 19.40 | 18.55 | 18.65 | -0.75 | -3.87% | 1,122,000 |
| 2026-05-15 | 19.80 | 19.90 | 19.40 | 19.40 | -0.30 | -1.52% | 358,000 |
| 2026-05-14 | 19.80 | 20.10 | 19.70 | 19.70 | -0.25 | -1.25% | 333,000 |
| 2026-05-13 | 20.15 | 20.15 | 19.80 | 19.95 | -0.05 | -0.25% | 294,000 |
| 2026-05-12 | 20.20 | 20.20 | 19.90 | 20.00 | -0.30 | -1.48% | 521,000 |
| 2026-05-09 | 20.70 | 20.80 | 20.30 | 20.30 | -0.30 | -1.46% | 250,000 |
| 2026-05-08 | 21.25 | 21.25 | 20.50 | 20.60 | -0.55 | -2.60% | 530,000 |
| 2026-05-07 | 23.00 | 23.00 | 21.00 | 21.15 | -1.65 | -7.24% | 990,000 |
| 2026-05-06 | 21.35 | 23.05 | 21.35 | 22.80 | +1.00 | +4.59% | 2,415,000 |
| 2026-05-05 | 20.00 | 21.80 | 19.50 | 21.80 | +1.95 | +9.82% | 2,316,000 |
| 2026-05-02 | 21.75 | 21.75 | 19.85 | 19.85 | -2.20 | -9.98% | 4,480,000 |
| 2026-05-01 | 21.75 | 21.75 | 19.85 | 19.85 | -2.20 | -9.98% | 4,480,000 |
| 2026-04-30 | 22.80 | 22.80 | 21.90 | 22.05 | -1.00 | -4.34% | 2,144,000 |
| 2026-04-29 | 22.85 | 23.15 | 22.70 | 23.05 | 0.00 | 0.00% | 697,000 |
| 2026-04-28 | 23.20 | 23.20 | 22.70 | 23.05 | -0.05 | -0.22% | 751,000 |
| 2026-04-25 | 23.05 | 23.20 | 22.85 | 23.10 | +0.05 | +0.22% | 479,000 |
| 2026-04-24 | 23.35 | 23.35 | 22.90 | 23.05 | -0.25 | -1.07% | 484,000 |
| 2026-04-23 | 23.20 | 23.30 | 22.90 | 23.30 | +0.10 | +0.43% | 736,000 |
| 2026-04-22 | 23.30 | 23.45 | 23.15 | 23.20 | -0.05 | -0.22% | 282,000 |
| 2026-04-21 | 23.15 | 23.35 | 23.10 | 23.25 | +0.10 | +0.43% | 376,000 |
| 2026-04-18 | 23.30 | 23.55 | 23.15 | 23.15 | -0.45 | -1.91% | 348,000 |
| 2026-04-17 | 23.10 | 23.60 | 23.10 | 23.60 | +0.50 | +2.16% | 241,000 |