2348 海悅
上市 ｜ 油電燃氣
收盤價
71.40
▲+1.80
(+2.59%)
2026-08-11
本益比
17.20
殖利率
7.70%
股價淨值比
1.55
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 70.00 | 71.90 | 70.00 | 71.40 | +1.80 | +2.59% | 745,688 |
| 2026-08-08 | 70.40 | 72.60 | 68.60 | 69.60 | +0.80 | +1.16% | 1,095,367 |
| 2026-08-07 | 67.80 | 69.00 | 67.80 | 68.80 | +1.00 | +1.47% | 304,598 |
| 2026-08-06 | 67.00 | 68.50 | 66.80 | 67.80 | 0.00 | 0.00% | 1,057,188 |
| 2026-08-05 | 77.00 | 77.00 | 72.20 | 74.40 | -2.50 | -3.25% | 1,292,680 |
| 2026-08-04 | 77.70 | 77.70 | 75.20 | 76.90 | +0.60 | +0.79% | 595,258 |
| 2026-08-01 | 74.90 | 77.00 | 74.10 | 76.30 | +1.10 | +1.46% | 367,815 |
| 2026-07-31 | 76.40 | 77.00 | 73.50 | 75.20 | -1.20 | -1.57% | 738,915 |
| 2026-07-30 | 77.50 | 77.50 | 76.00 | 76.40 | -1.40 | -1.80% | 506,464 |
| 2026-07-29 | 78.80 | 78.80 | 77.50 | 77.80 | -0.40 | -0.51% | 490,272 |
| 2026-07-28 | 78.80 | 78.80 | 77.00 | 78.20 | -1.00 | -1.26% | 408,197 |
| 2026-07-25 | 78.70 | 79.30 | 77.40 | 79.20 | +0.40 | +0.51% | 454,969 |
| 2026-07-24 | 79.10 | 79.70 | 78.50 | 78.80 | -0.10 | -0.13% | 324,231 |
| 2026-07-23 | 78.20 | 79.80 | 78.00 | 78.90 | +1.40 | +1.81% | 568,816 |
| 2026-07-22 | 78.70 | 78.90 | 76.50 | 77.50 | -0.50 | -0.64% | 686,156 |
| 2026-07-21 | 79.90 | 79.90 | 77.20 | 78.00 | -1.90 | -2.38% | 1,027,175 |
| 2026-07-18 | 77.00 | 82.30 | 76.40 | 79.90 | +3.70 | +4.86% | 1,867,658 |
| 2026-07-17 | 76.60 | 77.00 | 76.10 | 76.20 | +0.20 | +0.26% | 340,086 |
| 2026-07-16 | 77.50 | 78.40 | 75.00 | 76.00 | -0.90 | -1.17% | 730,170 |
| 2026-07-15 | 76.00 | 78.30 | 74.50 | 76.90 | +1.00 | +1.32% | 595,540 |
| 2026-07-14 | 77.20 | 78.50 | 75.60 | 75.90 | -0.20 | -0.26% | 489,881 |
| 2026-07-11 | 77.20 | 78.50 | 75.60 | 75.90 | -0.20 | -0.26% | 489,881 |
| 2026-07-10 | 74.70 | 77.00 | 74.70 | 76.10 | +1.40 | +1.87% | 585,746 |
| 2026-07-09 | 77.20 | 79.00 | 74.60 | 74.70 | -1.60 | -2.10% | 913,362 |
| 2026-07-08 | 76.00 | 77.90 | 75.30 | 76.30 | +0.30 | +0.39% | 716,994 |
| 2026-07-07 | 72.00 | 76.60 | 72.00 | 76.00 | +4.20 | +5.85% | 1,606,325 |
| 2026-07-04 | 71.50 | 72.00 | 71.30 | 71.80 | +0.50 | +0.70% | 295,694 |
| 2026-07-03 | 72.00 | 72.20 | 71.30 | 71.30 | -0.70 | -0.97% | 351,222 |
| 2026-07-02 | 72.00 | 72.30 | 71.40 | 72.00 | +0.60 | +0.84% | 267,548 |
| 2026-07-01 | 70.90 | 71.80 | 70.90 | 71.40 | +1.20 | +1.71% | 291,119 |