3349 寶德
上櫃 ｜ 電腦及週邊設備業
收盤價
19.90
▲+0.70
(+3.65%)
2026-09-25
本益比
0.00
殖利率
0.00%
股價淨值比
2.99
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 19.85 | 19.90 | 19.00 | 19.90 | +0.70 | +3.65% | 48,000 |
| 2026-09-24 | 19.40 | 19.75 | 19.20 | 19.20 | -0.50 | -2.54% | 93,000 |
| 2026-09-23 | 19.80 | 19.95 | 19.55 | 19.70 | -0.30 | -1.50% | 71,000 |
| 2026-09-22 | 20.00 | 20.00 | 19.50 | 20.00 | 0.00 | 0.00% | 66,000 |
| 2026-09-19 | 19.55 | 20.00 | 19.55 | 20.00 | 0.00 | 0.00% | 33,000 |
| 2026-09-18 | 19.65 | 20.00 | 19.50 | 20.00 | +0.05 | +0.25% | 57,000 |
| 2026-09-17 | 20.10 | 20.25 | 19.85 | 19.95 | -0.15 | -0.75% | 26,000 |
| 2026-09-16 | 19.90 | 20.10 | 19.50 | 20.10 | +0.10 | +0.50% | 90,000 |
| 2026-09-15 | 20.00 | 20.00 | 19.80 | 20.00 | -0.50 | -2.44% | 80,000 |
| 2026-09-12 | 19.65 | 20.50 | 19.60 | 20.50 | 0.00 | 0.00% | 88,000 |
| 2026-09-11 | 19.20 | 20.50 | 19.20 | 20.50 | +0.10 | +0.49% | 164,000 |
| 2026-09-10 | 21.50 | 21.65 | 20.40 | 20.40 | -1.60 | -7.27% | 196,000 |
| 2026-09-09 | 22.15 | 22.30 | 20.35 | 22.00 | -0.50 | -2.22% | 406,000 |
| 2026-09-08 | 22.50 | 22.50 | 20.30 | 22.50 | +0.05 | +0.22% | 356,000 |
| 2026-09-05 | 22.30 | 22.50 | 22.10 | 22.45 | -0.05 | -0.22% | 42,000 |
| 2026-09-04 | 22.80 | 22.80 | 22.15 | 22.50 | -0.30 | -1.32% | 78,000 |
| 2026-09-03 | 22.90 | 22.90 | 22.35 | 22.80 | -0.10 | -0.44% | 13,000 |
| 2026-09-02 | 22.90 | 22.90 | 22.00 | 22.90 | -0.05 | -0.22% | 167,000 |
| 2026-09-01 | 23.00 | 23.40 | 22.55 | 22.95 | 0.00 | 0.00% | 55,000 |
| 2026-08-29 | 22.85 | 22.95 | 22.75 | 22.95 | -0.40 | -1.71% | 56,000 |
| 2026-08-28 | 23.35 | 23.40 | 23.00 | 23.35 | 0.00 | 0.00% | 85,000 |
| 2026-08-27 | 23.50 | 24.00 | 23.00 | 23.35 | -0.80 | -3.31% | 180,000 |
| 2026-08-26 | 23.60 | 24.15 | 22.75 | 24.15 | +0.05 | +0.21% | 163,000 |
| 2026-08-25 | 24.20 | 24.55 | 22.95 | 24.10 | -0.10 | -0.41% | 210,000 |
| 2026-08-22 | 23.80 | 24.70 | 23.40 | 24.20 | +0.75 | +3.20% | 156,000 |
| 2026-08-21 | 23.40 | 24.20 | 23.15 | 23.45 | -0.05 | -0.21% | 70,000 |
| 2026-08-20 | 22.50 | 23.90 | 22.40 | 23.50 | +0.90 | +3.98% | 111,000 |
| 2026-08-19 | 22.20 | 23.40 | 22.20 | 22.60 | 0.00 | 0.00% | 145,000 |
| 2026-08-18 | 22.95 | 23.00 | 22.30 | 22.60 | -0.40 | -1.74% | 118,000 |
| 2026-08-15 | 22.30 | 23.00 | 21.60 | 23.00 | 0.00 | 0.00% | 300,000 |