5289 宜鼎
上櫃 ｜ 電腦及週邊設備業
收盤價
1605.00
▼-135.00
(-7.76%)
2026-06-27
本益比
21.58
殖利率
0.00%
股價淨值比
10.66
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 1715.00 | 1755.00 | 1595.00 | 1605.00 | -135.00 | -7.76% | 3,153,000 |
| 2026-06-26 | 1860.00 | 1870.00 | 1735.00 | 1740.00 | -55.00 | -3.06% | 2,627,000 |
| 2026-06-25 | 1840.00 | 1865.00 | 1740.00 | 1795.00 | -90.00 | -4.77% | 3,441,000 |
| 2026-06-24 | 1975.00 | 1985.00 | 1875.00 | 1885.00 | -85.00 | -4.31% | 2,387,000 |
| 2026-06-23 | 1990.00 | 2010.00 | 1940.00 | 1970.00 | +40.00 | +2.07% | 2,716,000 |
| 2026-06-20 | 1875.00 | 1955.00 | 1840.00 | 1930.00 | +75.00 | +4.04% | 3,431,000 |
| 2026-06-19 | 1875.00 | 1955.00 | 1840.00 | 1930.00 | +75.00 | +4.04% | 3,431,000 |
| 2026-06-17 | 1980.00 | 2025.00 | 1935.00 | 1955.00 | +35.00 | +1.82% | 4,106,000 |
| 2026-06-16 | 1850.00 | 1950.00 | 1845.00 | 1920.00 | +115.00 | +6.37% | 3,517,000 |
| 2026-06-13 | 1825.00 | 1830.00 | 1760.00 | 1805.00 | +95.00 | +5.56% | 3,135,000 |
| 2026-06-12 | 1780.00 | 1815.00 | 1665.00 | 1710.00 | -85.00 | -4.74% | 4,905,000 |
| 2026-06-11 | 1950.00 | 2005.00 | 1795.00 | 1795.00 | -195.00 | -9.80% | 5,535,000 |
| 2026-06-10 | 1850.00 | 1990.00 | 1810.00 | 1990.00 | +180.00 | +9.94% | 5,651,000 |
| 2026-06-09 | 1585.00 | 1820.00 | 1585.00 | 1810.00 | +55.00 | +3.13% | 4,103,000 |
| 2026-06-06 | 1860.00 | 1860.00 | 1715.00 | 1755.00 | -150.00 | -7.87% | 3,958,000 |
| 2026-06-05 | 1865.00 | 1945.00 | 1845.00 | 1905.00 | +15.00 | +0.79% | 2,836,000 |
| 2026-06-04 | 1920.00 | 1980.00 | 1850.00 | 1890.00 | +15.00 | +0.80% | 4,379,000 |
| 2026-06-03 | 1930.00 | 1935.00 | 1820.00 | 1875.00 | -30.00 | -1.57% | 3,880,000 |
| 2026-06-02 | 1855.00 | 1950.00 | 1830.00 | 1905.00 | +95.00 | +5.25% | 4,683,000 |
| 2026-05-30 | 1760.00 | 1840.00 | 1735.00 | 1810.00 | +110.00 | +6.47% | 4,838,000 |
| 2026-05-29 | 1685.00 | 1760.00 | 1655.00 | 1700.00 | 0.00 | 0.00% | 3,733,000 |
| 2026-05-28 | 1790.00 | 1830.00 | 1675.00 | 1700.00 | +10.00 | +0.59% | 3,939,000 |
| 2026-05-27 | 1715.00 | 1760.00 | 1685.00 | 1690.00 | +5.00 | +0.30% | 3,005,000 |
| 2026-05-26 | 1700.00 | 1730.00 | 1615.00 | 1685.00 | -40.00 | -2.32% | 4,378,000 |
| 2026-05-23 | 1755.00 | 1810.00 | 1725.00 | 1725.00 | +15.00 | +0.88% | 2,944,000 |
| 2026-05-22 | 1760.00 | 1770.00 | 1695.00 | 1710.00 | +35.00 | +2.09% | 2,863,000 |
| 2026-05-21 | 1745.00 | 1745.00 | 1625.00 | 1675.00 | -55.00 | -3.18% | 3,809,000 |
| 2026-05-20 | 1820.00 | 1825.00 | 1680.00 | 1730.00 | -135.00 | -7.24% | 5,400,000 |
| 2026-05-19 | 1785.00 | 1890.00 | 1750.00 | 1865.00 | +105.00 | +5.97% | 5,677,000 |
| 2026-05-16 | 1865.00 | 1875.00 | 1760.00 | 1760.00 | -105.00 | -5.63% | 4,762,000 |