2949 欣新網
上櫃 ｜ 數位雲端
收盤價
53.30
▼-0.20
(-0.37%)
2026-05-13
本益比
14.68
殖利率
0.00%
股價淨值比
1.47
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 54.80 | 54.80 | 53.00 | 53.30 | -0.20 | -0.37% | 12,000 |
| 2026-05-12 | 52.80 | 54.40 | 52.80 | 53.50 | +1.10 | +2.10% | 13,000 |
| 2026-05-09 | 55.60 | 55.60 | 51.20 | 52.40 | -1.30 | -2.42% | 24,000 |
| 2026-05-08 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-05-07 | 52.30 | 54.00 | 51.80 | 54.00 | +0.50 | +0.93% | 30,000 |
| 2026-05-06 | 52.70 | 53.50 | 52.50 | 53.50 | -0.50 | -0.93% | 7,000 |
| 2026-05-05 | 54.70 | 54.70 | 54.00 | 54.00 | -1.20 | -2.17% | 6,000 |
| 2026-05-02 | 54.40 | 55.20 | 54.40 | 55.20 | +0.80 | +1.47% | 3,000 |
| 2026-05-01 | 54.40 | 55.20 | 54.40 | 55.20 | +0.80 | +1.47% | 3,000 |
| 2026-04-30 | 54.00 | 54.50 | 54.00 | 54.40 | -1.20 | -2.16% | 3,000 |
| 2026-04-29 | 55.60 | 55.60 | 55.00 | 55.60 | -0.40 | -0.71% | 18,000 |
| 2026-04-28 | 57.00 | 57.00 | 56.00 | 56.00 | -2.60 | -4.44% | 3,000 |
| 2026-04-25 | 58.60 | 58.60 | 58.60 | 58.60 | +0.90 | +1.56% | 2,000 |
| 2026-04-24 | 58.10 | 58.10 | 57.70 | 57.70 | -0.90 | -1.54% | 3,000 |
| 2026-04-23 | 58.40 | 60.30 | 58.40 | 58.60 | +0.60 | +1.03% | 9,000 |
| 2026-04-22 | 57.90 | 58.00 | 57.90 | 58.00 | -0.20 | -0.34% | 2,000 |
| 2026-04-21 | 58.10 | 58.20 | 58.10 | 58.20 | +0.70 | +1.22% | 3,000 |
| 2026-04-18 | 57.50 | 57.50 | 57.50 | 57.50 | -0.90 | -1.54% | 3,000 |
| 2026-04-17 | 58.50 | 58.50 | 58.40 | 58.40 | +0.60 | +1.04% | 2,000 |
| 2026-04-16 | 58.00 | 58.00 | 57.80 | 57.80 | -0.70 | -1.20% | 13,000 |
| 2026-04-15 | 57.80 | 58.50 | 57.80 | 58.50 | -1.30 | -2.17% | 5,000 |
| 2026-04-14 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-04-11 | 59.00 | 59.20 | 59.00 | 59.20 | +0.90 | +1.54% | 3,000 |
| 2026-04-10 | 58.40 | 58.40 | 58.30 | 58.30 | -1.50 | -2.51% | 2,000 |
| 2026-04-09 | 60.60 | 60.60 | 59.80 | 59.80 | -0.50 | -0.83% | 4,000 |
| 2026-04-08 | 58.60 | 60.30 | 58.60 | 60.30 | +0.80 | +1.34% | 2,000 |
| 2026-04-07 | 59.50 | 59.50 | 59.50 | 59.50 | -0.50 | -0.83% | 2,000 |
| 2026-04-04 | 59.50 | 59.50 | 59.50 | 59.50 | -0.50 | -0.83% | 2,000 |
| 2026-04-03 | 59.50 | 59.50 | 59.50 | 59.50 | -0.50 | -0.83% | 2,000 |
| 2026-04-02 | 59.50 | 60.90 | 59.50 | 60.00 | +2.40 | +4.17% | 28,000 |