2348 海悅
上市 ｜ 油電燃氣
收盤價
73.00
▲+0.50
(+0.69%)
2026-09-25
本益比
17.42
殖利率
7.53%
股價淨值比
1.72
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 72.50 | 73.40 | 72.50 | 73.00 | +0.50 | +0.69% | 171,124 |
| 2026-09-24 | 73.00 | 73.10 | 72.50 | 72.50 | -0.50 | -0.68% | 322,098 |
| 2026-09-23 | 73.90 | 73.90 | 72.30 | 73.00 | -1.20 | -1.62% | 432,867 |
| 2026-09-22 | 79.00 | 79.00 | 73.20 | 74.20 | +0.30 | +0.41% | 2,168,062 |
| 2026-09-19 | 69.70 | 74.10 | 69.70 | 73.90 | +3.70 | +5.27% | 1,013,530 |
| 2026-09-18 | 70.10 | 70.30 | 69.70 | 70.20 | 0.00 | 0.00% | 590,768 |
| 2026-09-17 | 69.80 | 70.50 | 69.70 | 70.20 | -0.30 | -0.43% | 171,609 |
| 2026-09-16 | 70.00 | 70.70 | 69.10 | 70.50 | +0.20 | +0.28% | 278,257 |
| 2026-09-15 | 71.00 | 71.00 | 70.10 | 70.30 | -1.00 | -1.40% | 282,334 |
| 2026-09-12 | 70.30 | 71.30 | 70.30 | 71.30 | +0.10 | +0.14% | 267,400 |
| 2026-09-11 | 71.60 | 71.60 | 69.90 | 71.20 | -0.70 | -0.97% | 584,752 |
| 2026-09-10 | 71.20 | 72.40 | 70.80 | 71.90 | +0.70 | +0.98% | 314,800 |
| 2026-09-09 | 72.20 | 72.30 | 70.80 | 71.20 | -0.90 | -1.25% | 361,862 |
| 2026-09-08 | 70.80 | 72.40 | 70.70 | 72.10 | +1.00 | +1.41% | 286,185 |
| 2026-09-05 | 71.20 | 71.70 | 70.70 | 71.10 | 0.00 | 0.00% | 176,989 |
| 2026-09-04 | 70.50 | 71.10 | 70.40 | 71.10 | +0.40 | +0.57% | 80,133 |
| 2026-09-03 | 70.30 | 71.10 | 70.30 | 70.70 | +0.10 | +0.14% | 103,375 |
| 2026-09-02 | 71.50 | 72.00 | 70.60 | 70.60 | -1.50 | -2.08% | 245,765 |
| 2026-09-01 | 71.90 | 72.20 | 70.70 | 72.10 | +0.40 | +0.56% | 277,047 |
| 2026-08-29 | 71.70 | 72.20 | 70.50 | 71.70 | +0.60 | +0.84% | 321,810 |
| 2026-08-28 | 70.10 | 71.30 | 70.00 | 71.10 | +1.00 | +1.43% | 210,474 |
| 2026-08-27 | 71.50 | 71.50 | 70.10 | 70.10 | -1.50 | -2.09% | 186,296 |
| 2026-08-26 | 72.40 | 73.00 | 71.10 | 71.60 | -0.80 | -1.10% | 240,451 |
| 2026-08-25 | 71.80 | 72.70 | 71.60 | 72.40 | +0.60 | +0.84% | 508,538 |
| 2026-08-22 | 70.00 | 72.10 | 70.00 | 71.80 | +1.80 | +2.57% | 765,114 |
| 2026-08-21 | 69.00 | 70.40 | 68.90 | 70.00 | +0.60 | +0.86% | 278,036 |
| 2026-08-20 | 69.60 | 70.10 | 68.90 | 69.40 | -1.00 | -1.42% | 329,840 |
| 2026-08-19 | 69.00 | 70.50 | 69.00 | 70.40 | +0.80 | +1.15% | 247,016 |
| 2026-08-18 | 69.80 | 69.80 | 68.80 | 69.60 | -0.20 | -0.29% | 259,961 |
| 2026-08-15 | 70.20 | 70.20 | 69.30 | 69.80 | -0.80 | -1.13% | 490,224 |