5289 宜鼎
上櫃 ｜ 電腦及週邊設備業
收盤價
1465.00
▼-35.00
(-2.33%)
2026-08-11
本益比
8.14
殖利率
0.00%
股價淨值比
6.06
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 1525.00 | 1530.00 | 1460.00 | 1465.00 | -35.00 | -2.33% | 3,506,000 |
| 2026-08-08 | 1620.00 | 1680.00 | 1495.00 | 1500.00 | -110.00 | -6.83% | 7,411,000 |
| 2026-08-07 | 1435.00 | 1610.00 | 1435.00 | 1610.00 | +145.00 | +9.90% | 3,469,000 |
| 2026-08-06 | 1490.00 | 1505.00 | 1445.00 | 1465.00 | +50.00 | +3.53% | 2,320,000 |
| 2026-08-04 | 1295.00 | 1420.00 | 1295.00 | 1385.00 | +90.00 | +6.95% | 2,557,000 |
| 2026-08-01 | 1295.00 | 1295.00 | 1295.00 | 1295.00 | +115.00 | +9.75% | 427,000 |
| 2026-07-31 | 1130.00 | 1270.00 | 1095.00 | 1180.00 | +20.00 | +1.72% | 3,728,000 |
| 2026-07-30 | 1190.00 | 1200.00 | 1090.00 | 1160.00 | -40.00 | -3.33% | 3,345,000 |
| 2026-07-29 | 1230.00 | 1240.00 | 1200.00 | 1200.00 | -130.00 | -9.77% | 1,518,000 |
| 2026-07-28 | 1355.00 | 1355.00 | 1270.00 | 1330.00 | -40.00 | -2.92% | 2,092,000 |
| 2026-07-25 | 1365.00 | 1455.00 | 1340.00 | 1370.00 | 0.00 | 0.00% | 2,501,000 |
| 2026-07-24 | 1380.00 | 1410.00 | 1355.00 | 1370.00 | +10.00 | +0.74% | 1,744,000 |
| 2026-07-23 | 1360.00 | 1390.00 | 1335.00 | 1360.00 | +60.00 | +4.62% | 1,925,000 |
| 2026-07-22 | 1250.00 | 1300.00 | 1235.00 | 1300.00 | +85.00 | +7.00% | 1,446,000 |
| 2026-07-21 | 1285.00 | 1295.00 | 1170.00 | 1215.00 | -60.00 | -4.71% | 2,467,000 |
| 2026-07-18 | 1325.00 | 1350.00 | 1270.00 | 1275.00 | -120.00 | -8.60% | 3,298,000 |
| 2026-07-17 | 1430.00 | 1430.00 | 1375.00 | 1395.00 | -75.00 | -5.10% | 2,319,000 |
| 2026-07-16 | 1475.00 | 1510.00 | 1450.00 | 1470.00 | +25.00 | +1.73% | 1,954,000 |
| 2026-07-15 | 1520.00 | 1535.00 | 1370.00 | 1445.00 | -70.00 | -4.62% | 3,343,000 |
| 2026-07-14 | 1575.00 | 1595.00 | 1485.00 | 1515.00 | -15.00 | -0.98% | 2,151,000 |
| 2026-07-11 | 1555.00 | 1595.00 | 1520.00 | 1530.00 | +15.00 | +0.99% | 2,439,000 |
| 2026-07-10 | 1555.00 | 1595.00 | 1520.00 | 1530.00 | +15.00 | +0.99% | 2,439,000 |
| 2026-07-09 | 1615.00 | 1635.00 | 1490.00 | 1515.00 | -75.00 | -4.72% | 2,862,000 |
| 2026-07-08 | 1680.00 | 1700.00 | 1565.00 | 1590.00 | -55.00 | -3.34% | 3,154,000 |
| 2026-07-07 | 1650.00 | 1720.00 | 1625.00 | 1645.00 | +10.00 | +0.61% | 2,659,000 |
| 2026-07-04 | 1660.00 | 1705.00 | 1615.00 | 1635.00 | -80.00 | -4.66% | 3,111,000 |
| 2026-07-03 | 1510.00 | 1715.00 | 1505.00 | 1715.00 | +140.00 | +8.89% | 3,240,000 |
| 2026-07-02 | 1645.00 | 1645.00 | 1485.00 | 1575.00 | -40.00 | -2.48% | 5,789,000 |
| 2026-07-01 | 1625.00 | 1665.00 | 1575.00 | 1615.00 | +20.00 | +1.25% | 2,655,000 |
| 2026-06-30 | 1605.00 | 1615.00 | 1550.00 | 1595.00 | -10.00 | -0.62% | 2,957,000 |