5209 新鼎
上櫃 ｜ 油電燃氣
收盤價
170.50
▼-2.50
(-1.45%)
2026-06-27
本益比
9.51
殖利率
0.00%
股價淨值比
5.56
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 173.00 | 173.00 | 169.00 | 170.50 | -2.50 | -1.45% | 46,000 |
| 2026-06-26 | 173.00 | 173.50 | 172.00 | 173.00 | 0.00 | 0.00% | 55,000 |
| 2026-06-25 | 173.00 | 173.00 | 172.50 | 173.00 | -1.00 | -0.57% | 23,000 |
| 2026-06-24 | 175.00 | 178.00 | 172.50 | 174.00 | -0.50 | -0.29% | 108,000 |
| 2026-06-23 | 175.00 | 175.00 | 174.00 | 174.50 | 0.00 | 0.00% | 36,000 |
| 2026-06-20 | 174.00 | 175.00 | 174.00 | 174.50 | +1.00 | +0.58% | 44,000 |
| 2026-06-19 | 174.00 | 175.00 | 174.00 | 174.50 | +1.00 | +0.58% | 44,000 |
| 2026-06-17 | 173.00 | 174.00 | 172.50 | 172.50 | -0.50 | -0.29% | 40,000 |
| 2026-06-16 | 175.00 | 175.00 | 173.00 | 173.00 | -1.50 | -0.86% | 58,000 |
| 2026-06-13 | 174.00 | 175.00 | 171.50 | 174.50 | +4.00 | +2.35% | 60,000 |
| 2026-06-12 | 171.00 | 171.00 | 169.50 | 170.50 | -1.50 | -0.87% | 52,000 |
| 2026-06-11 | 172.50 | 173.00 | 171.50 | 172.00 | -1.00 | -0.58% | 34,000 |
| 2026-06-10 | 173.00 | 174.00 | 172.50 | 173.00 | 0.00 | 0.00% | 32,000 |
| 2026-06-09 | 173.00 | 174.00 | 169.50 | 173.00 | -2.50 | -1.42% | 61,000 |
| 2026-06-06 | 174.50 | 175.50 | 174.00 | 175.50 | 0.00 | 0.00% | 89,000 |
| 2026-06-05 | 176.00 | 177.00 | 174.00 | 175.50 | +0.50 | +0.29% | 69,000 |
| 2026-06-04 | 177.00 | 178.00 | 174.00 | 175.00 | +0.50 | +0.29% | 79,000 |
| 2026-06-03 | 172.50 | 174.50 | 171.50 | 174.50 | +3.00 | +1.75% | 59,000 |
| 2026-06-02 | 170.00 | 172.50 | 170.00 | 171.50 | -0.50 | -0.29% | 45,000 |
| 2026-05-30 | 170.00 | 172.00 | 170.00 | 172.00 | +3.00 | +1.78% | 67,000 |
| 2026-05-29 | 169.00 | 170.50 | 168.50 | 169.00 | 0.00 | 0.00% | 54,000 |
| 2026-05-28 | 170.50 | 170.50 | 168.00 | 169.00 | 0.00 | 0.00% | 50,000 |
| 2026-05-27 | 169.00 | 170.00 | 168.50 | 169.00 | -0.50 | -0.29% | 34,000 |
| 2026-05-26 | 166.50 | 169.50 | 166.50 | 169.50 | +3.00 | +1.80% | 65,000 |
| 2026-05-23 | 166.50 | 167.00 | 166.00 | 166.50 | +0.50 | +0.30% | 96,000 |
| 2026-05-22 | 166.50 | 166.50 | 165.50 | 166.00 | +1.50 | +0.91% | 79,000 |
| 2026-05-21 | 165.00 | 166.00 | 164.50 | 164.50 | -1.00 | -0.60% | 42,000 |
| 2026-05-20 | 166.50 | 166.50 | 165.50 | 165.50 | +0.50 | +0.30% | 21,000 |
| 2026-05-19 | 165.00 | 165.50 | 164.50 | 165.00 | 0.00 | 0.00% | 67,000 |
| 2026-05-16 | 166.00 | 166.00 | 164.50 | 165.00 | 0.00 | 0.00% | 13,000 |