4541 晟田
上櫃 ｜ 油電燃氣
收盤價
45.70
▼-2.25
(-4.69%)
2026-05-12
本益比
21.97
殖利率
0.00%
股價淨值比
1.86
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 48.00 | 48.00 | 44.40 | 45.70 | -2.25 | -4.69% | 1,794,000 |
| 2026-05-09 | 49.40 | 50.70 | 47.80 | 47.95 | -2.25 | -4.48% | 2,181,000 |
| 2026-05-08 | 49.00 | 50.90 | 48.50 | 50.20 | +1.50 | +3.08% | 1,481,000 |
| 2026-05-07 | 51.70 | 51.70 | 48.10 | 48.70 | -3.00 | -5.80% | 2,592,000 |
| 2026-05-06 | 47.85 | 51.80 | 47.30 | 51.70 | +3.85 | +8.05% | 2,950,000 |
| 2026-05-05 | 46.55 | 48.45 | 46.55 | 47.85 | +1.50 | +3.24% | 858,000 |
| 2026-05-02 | 46.70 | 47.15 | 46.10 | 46.35 | +0.05 | +0.11% | 492,000 |
| 2026-05-01 | 46.70 | 47.15 | 46.10 | 46.35 | +0.05 | +0.11% | 492,000 |
| 2026-04-30 | 47.00 | 47.20 | 46.10 | 46.30 | -0.75 | -1.59% | 485,000 |
| 2026-04-29 | 46.50 | 47.45 | 45.70 | 47.05 | +0.50 | +1.07% | 448,000 |
| 2026-04-28 | 47.75 | 47.75 | 45.35 | 46.55 | -0.90 | -1.90% | 928,000 |
| 2026-04-25 | 47.65 | 47.95 | 46.15 | 47.45 | -0.20 | -0.42% | 830,000 |
| 2026-04-24 | 50.20 | 50.20 | 45.85 | 47.65 | -1.95 | -3.93% | 1,722,000 |
| 2026-04-23 | 49.30 | 50.20 | 49.30 | 49.60 | +1.00 | +2.06% | 1,888,000 |
| 2026-04-22 | 49.80 | 49.80 | 48.50 | 48.60 | -0.75 | -1.52% | 1,564,000 |
| 2026-04-21 | 48.80 | 50.40 | 48.60 | 49.35 | +1.05 | +2.17% | 3,379,000 |
| 2026-04-18 | 48.10 | 48.90 | 47.80 | 48.30 | +0.15 | +0.31% | 1,410,000 |
| 2026-04-17 | 47.60 | 49.70 | 47.30 | 48.15 | +1.85 | +4.00% | 4,423,000 |
| 2026-04-16 | 46.80 | 47.45 | 46.30 | 46.30 | -0.20 | -0.43% | 1,163,000 |
| 2026-04-15 | 46.70 | 46.80 | 46.30 | 46.50 | +0.15 | +0.32% | 813,000 |
| 2026-04-14 | 44.80 | 47.00 | 44.15 | 46.35 | +1.60 | +3.58% | 1,382,000 |
| 2026-04-11 | 45.00 | 45.45 | 44.40 | 44.75 | -0.45 | -1.00% | 1,006,000 |
| 2026-04-10 | 43.80 | 45.25 | 42.75 | 45.20 | +3.75 | +9.05% | 2,156,000 |
| 2026-04-09 | 41.00 | 41.60 | 40.95 | 41.45 | +0.65 | +1.59% | 481,000 |
| 2026-04-08 | 41.45 | 41.45 | 40.40 | 40.80 | +0.05 | +0.12% | 377,000 |
| 2026-04-07 | 41.95 | 42.20 | 40.65 | 40.75 | -1.00 | -2.40% | 383,000 |
| 2026-04-04 | 41.95 | 42.20 | 40.65 | 40.75 | -1.00 | -2.40% | 383,000 |
| 2026-04-03 | 41.95 | 42.20 | 40.65 | 40.75 | -1.00 | -2.40% | 383,000 |
| 2026-04-02 | 41.10 | 41.85 | 41.10 | 41.75 | +1.20 | +2.96% | 307,000 |
| 2026-04-01 | 42.50 | 42.50 | 40.40 | 40.55 | -1.45 | -3.45% | 707,000 |