2348 海悅
上市 ｜ 油電燃氣
收盤價
70.90
▼-0.40
(-0.56%)
2026-05-12
本益比
11.86
殖利率
7.76%
股價淨值比
1.54
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 71.70 | 71.70 | 70.40 | 70.90 | -0.40 | -0.56% | 311,024 |
| 2026-05-09 | 71.20 | 71.50 | 70.70 | 71.30 | +0.20 | +0.28% | 254,195 |
| 2026-05-08 | 71.50 | 71.80 | 70.60 | 71.10 | -0.90 | -1.25% | 330,010 |
| 2026-05-07 | 72.20 | 72.40 | 71.20 | 72.00 | 0.00 | 0.00% | 228,768 |
| 2026-05-06 | 70.90 | 72.90 | 70.90 | 72.00 | +0.90 | +1.27% | 304,523 |
| 2026-05-05 | 72.80 | 72.80 | 71.10 | 71.10 | -1.70 | -2.34% | 349,846 |
| 2026-05-02 | 72.80 | 72.80 | 71.10 | 71.10 | -1.70 | -2.34% | 349,846 |
| 2026-05-01 | 72.10 | 73.10 | 71.80 | 72.80 | +0.70 | +0.97% | 190,065 |
| 2026-04-30 | 72.50 | 72.60 | 71.30 | 72.10 | 0.00 | 0.00% | 197,345 |
| 2026-04-29 | 73.20 | 73.20 | 70.80 | 72.10 | -1.10 | -1.50% | 490,510 |
| 2026-04-28 | 75.80 | 75.80 | 73.10 | 73.20 | -1.40 | -1.88% | 294,562 |
| 2026-04-25 | 76.80 | 77.10 | 73.50 | 74.60 | -2.20 | -2.86% | 737,110 |
| 2026-04-24 | 77.90 | 77.90 | 76.70 | 76.80 | -0.60 | -0.78% | 184,381 |
| 2026-04-23 | 77.40 | 77.80 | 76.60 | 77.40 | +0.70 | +0.91% | 218,267 |
| 2026-04-22 | 78.00 | 78.00 | 76.50 | 76.70 | -0.80 | -1.03% | 285,795 |
| 2026-04-21 | 78.80 | 78.80 | 77.50 | 77.50 | -1.00 | -1.27% | 201,347 |
| 2026-04-18 | 79.00 | 80.30 | 78.00 | 78.50 | -0.50 | -0.63% | 313,425 |
| 2026-04-17 | 78.00 | 79.40 | 77.60 | 79.00 | +1.20 | +1.54% | 279,023 |
| 2026-04-16 | 78.30 | 78.80 | 77.50 | 77.80 | -0.30 | -0.38% | 196,714 |
| 2026-04-15 | 76.60 | 78.60 | 76.40 | 78.10 | +1.30 | +1.69% | 194,806 |
| 2026-04-14 | 77.10 | 77.40 | 76.20 | 76.80 | -0.10 | -0.13% | 278,946 |
| 2026-04-11 | 80.00 | 80.00 | 76.80 | 76.90 | -2.80 | -3.51% | 629,554 |
| 2026-04-10 | 80.20 | 80.50 | 79.10 | 79.70 | -0.70 | -0.87% | 431,578 |
| 2026-04-09 | 80.70 | 80.80 | 78.70 | 80.40 | +0.40 | +0.50% | 493,063 |
| 2026-04-08 | 79.80 | 81.30 | 78.40 | 80.00 | +0.70 | +0.88% | 515,406 |
| 2026-04-07 | 79.80 | 81.30 | 78.40 | 80.00 | +0.70 | +0.88% | 515,406 |
| 2026-04-04 | 79.80 | 81.30 | 78.40 | 80.00 | +0.70 | +0.88% | 515,406 |
| 2026-04-03 | 76.50 | 79.40 | 76.50 | 79.30 | +3.20 | +4.20% | 245,697 |
| 2026-04-02 | 77.10 | 78.30 | 75.80 | 76.10 | -1.40 | -1.81% | 299,341 |
| 2026-04-01 | 78.00 | 78.50 | 77.50 | 77.50 | -1.20 | -1.52% | 175,726 |