5209 新鼎
上櫃 ｜ 油電燃氣
收盤價
161.50
▲+4.00
(+2.54%)
2026-08-11
本益比
8.87
殖利率
0.00%
股價淨值比
4.45
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 163.00 | 163.00 | 160.00 | 161.50 | +4.00 | +2.54% | 59,000 |
| 2026-08-08 | 157.00 | 158.50 | 156.50 | 157.50 | +0.50 | +0.32% | 46,000 |
| 2026-08-07 | 157.50 | 157.50 | 156.00 | 157.00 | -2.00 | -1.26% | 37,000 |
| 2026-08-06 | 156.50 | 159.00 | 156.50 | 159.00 | +3.50 | +2.25% | 46,000 |
| 2026-08-04 | 154.50 | 155.50 | 154.00 | 155.00 | -1.00 | -0.64% | 41,000 |
| 2026-08-01 | 155.00 | 156.50 | 154.00 | 156.00 | +3.00 | +1.96% | 59,000 |
| 2026-07-31 | 151.00 | 154.00 | 151.00 | 153.00 | +1.00 | +0.66% | 35,000 |
| 2026-07-30 | 152.00 | 153.00 | 151.00 | 152.00 | 0.00 | 0.00% | 27,000 |
| 2026-07-29 | 153.00 | 153.00 | 151.50 | 152.00 | -1.50 | -0.98% | 37,000 |
| 2026-07-28 | 152.50 | 154.00 | 152.50 | 153.50 | +1.00 | +0.66% | 36,000 |
| 2026-07-25 | 152.50 | 155.00 | 152.00 | 152.50 | -0.50 | -0.33% | 27,000 |
| 2026-07-24 | 153.00 | 153.00 | 152.00 | 153.00 | -0.50 | -0.33% | 14,000 |
| 2026-07-23 | 153.50 | 154.00 | 153.00 | 153.50 | 0.00 | 0.00% | 18,000 |
| 2026-07-22 | 153.00 | 154.00 | 152.00 | 153.50 | +1.00 | +0.66% | 41,000 |
| 2026-07-21 | 153.50 | 153.50 | 151.00 | 152.50 | -0.50 | -0.33% | 39,000 |
| 2026-07-18 | 156.00 | 156.00 | 153.00 | 153.00 | -4.00 | -2.55% | 40,000 |
| 2026-07-17 | 155.50 | 157.00 | 155.00 | 157.00 | +1.50 | +0.96% | 18,000 |
| 2026-07-16 | 158.00 | 158.00 | 155.00 | 155.50 | -0.50 | -0.32% | 36,000 |
| 2026-07-15 | 158.00 | 158.00 | 155.00 | 156.00 | -1.50 | -0.95% | 74,000 |
| 2026-07-14 | 158.00 | 158.00 | 157.50 | 157.50 | -1.00 | -0.63% | 18,000 |
| 2026-07-11 | 157.50 | 158.50 | 157.50 | 158.50 | +1.00 | +0.63% | 17,000 |
| 2026-07-10 | 157.50 | 158.50 | 157.50 | 158.50 | +1.00 | +0.63% | 17,000 |
| 2026-07-09 | 159.50 | 159.50 | 157.00 | 157.50 | -1.00 | -0.63% | 39,000 |
| 2026-07-08 | 161.00 | 161.00 | 158.00 | 158.50 | -2.00 | -1.25% | 72,000 |
| 2026-07-07 | 161.50 | 161.50 | 160.50 | 160.50 | -1.00 | -0.62% | 49,000 |
| 2026-07-04 | 160.50 | 162.00 | 160.50 | 161.50 | 0.00 | 0.00% | 102,000 |
| 2026-07-03 | 170.50 | 173.50 | 170.50 | 172.00 | +1.00 | +0.58% | 155,000 |
| 2026-07-02 | 170.00 | 172.00 | 169.00 | 171.00 | +1.00 | +0.59% | 125,000 |
| 2026-07-01 | 169.50 | 171.50 | 169.00 | 170.00 | 0.00 | 0.00% | 59,000 |
| 2026-06-30 | 172.50 | 172.50 | 170.00 | 170.00 | -0.50 | -0.29% | 47,000 |