8935 邦泰
上櫃 ｜ 油電燃氣
收盤價
19.80
▼-0.15
(-0.75%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
2.58
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 19.95 | 20.10 | 19.65 | 19.80 | -0.15 | -0.75% | 510,000 |
| 2026-05-27 | 20.30 | 20.40 | 19.90 | 19.95 | -0.25 | -1.24% | 625,000 |
| 2026-05-26 | 20.35 | 20.60 | 19.90 | 20.20 | +0.20 | +1.00% | 768,000 |
| 2026-05-23 | 20.40 | 20.40 | 20.00 | 20.00 | -0.25 | -1.23% | 540,000 |
| 2026-05-22 | 20.60 | 20.65 | 20.00 | 20.25 | +0.60 | +3.05% | 423,000 |
| 2026-05-21 | 20.15 | 20.15 | 19.60 | 19.65 | -0.40 | -2.00% | 360,000 |
| 2026-05-20 | 20.05 | 20.30 | 19.50 | 20.05 | 0.00 | 0.00% | 589,000 |
| 2026-05-19 | 19.80 | 20.65 | 19.35 | 20.05 | +0.25 | +1.26% | 1,521,000 |
| 2026-05-16 | 19.15 | 20.95 | 19.15 | 19.80 | +0.75 | +3.94% | 2,342,000 |
| 2026-05-15 | 19.30 | 19.65 | 19.00 | 19.05 | -0.10 | -0.52% | 479,000 |
| 2026-05-14 | 18.80 | 19.20 | 18.70 | 19.15 | +0.35 | +1.86% | 658,000 |
| 2026-05-13 | 18.20 | 19.20 | 18.20 | 18.80 | +0.70 | +3.87% | 555,000 |
| 2026-05-12 | 18.45 | 18.45 | 18.00 | 18.10 | -0.40 | -2.16% | 585,000 |
| 2026-05-09 | 18.90 | 18.90 | 18.25 | 18.50 | -0.30 | -1.60% | 257,000 |
| 2026-05-08 | 18.95 | 19.60 | 18.65 | 18.80 | +0.25 | +1.35% | 778,000 |
| 2026-05-07 | 18.90 | 18.95 | 18.40 | 18.55 | -0.35 | -1.85% | 263,000 |
| 2026-05-06 | 19.30 | 19.50 | 18.80 | 18.90 | +0.10 | +0.53% | 393,000 |
| 2026-05-05 | 18.50 | 19.00 | 18.20 | 18.80 | +0.65 | +3.58% | 456,000 |
| 2026-05-02 | 18.25 | 18.45 | 18.00 | 18.15 | -0.15 | -0.82% | 321,000 |
| 2026-05-01 | 18.25 | 18.45 | 18.00 | 18.15 | -0.15 | -0.82% | 321,000 |
| 2026-04-30 | 18.40 | 19.00 | 18.00 | 18.30 | -0.15 | -0.81% | 431,000 |
| 2026-04-29 | 18.20 | 18.65 | 18.20 | 18.45 | +0.15 | +0.82% | 184,000 |
| 2026-04-28 | 18.65 | 18.65 | 17.80 | 18.30 | -0.35 | -1.88% | 450,000 |
| 2026-04-25 | 19.40 | 19.40 | 18.50 | 18.65 | -0.50 | -2.61% | 383,000 |
| 2026-04-24 | 20.10 | 20.10 | 18.70 | 19.15 | -0.65 | -3.28% | 442,000 |
| 2026-04-23 | 19.60 | 20.30 | 19.35 | 19.80 | +0.60 | +3.13% | 605,000 |
| 2026-04-22 | 18.75 | 19.20 | 18.65 | 19.20 | +0.40 | +2.13% | 415,000 |
| 2026-04-21 | 18.95 | 19.25 | 18.70 | 18.80 | -0.10 | -0.53% | 396,000 |
| 2026-04-18 | 19.10 | 19.20 | 18.85 | 18.90 | -0.10 | -0.53% | 369,000 |
| 2026-04-17 | 19.25 | 19.45 | 18.95 | 19.00 | 0.00 | 0.00% | 253,000 |