5301 寶得利
上櫃 ｜ 觀光餐旅
收盤價
4.96
▲+0.10
(+2.06%)
2026-09-26
本益比
0.00
殖利率
0.00%
股價淨值比
0.64
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-26 | 4.86 | 4.99 | 4.70 | 4.96 | +0.10 | +2.06% | 87,000 |
| 2026-09-25 | 4.86 | 4.99 | 4.70 | 4.96 | +0.10 | +2.06% | 87,000 |
| 2026-09-24 | 5.00 | 5.00 | 4.86 | 4.86 | -0.14 | -2.80% | 7,000 |
| 2026-09-23 | 4.91 | 5.00 | 4.91 | 5.00 | +0.05 | +1.01% | 52,000 |
| 2026-09-22 | 4.99 | 5.12 | 4.95 | 4.95 | -0.22 | -4.26% | 83,000 |
| 2026-09-19 | 5.08 | 5.25 | 5.08 | 5.17 | +0.03 | +0.58% | 7,000 |
| 2026-09-18 | 5.15 | 5.15 | 4.85 | 5.14 | -0.02 | -0.39% | 78,000 |
| 2026-09-17 | 5.00 | 5.17 | 5.00 | 5.16 | +0.16 | +3.20% | 34,000 |
| 2026-09-16 | 5.06 | 5.20 | 5.00 | 5.00 | -0.01 | -0.20% | 40,000 |
| 2026-09-15 | 5.32 | 5.36 | 5.01 | 5.01 | -0.36 | -6.70% | 29,000 |
| 2026-09-12 | 5.35 | 5.37 | 4.98 | 5.37 | +0.02 | +0.37% | 22,000 |
| 2026-09-11 | 5.35 | 5.50 | 5.16 | 5.35 | 0.00 | 0.00% | 27,000 |
| 2026-09-10 | 5.32 | 5.35 | 5.32 | 5.35 | +0.03 | +0.56% | 14,000 |
| 2026-09-09 | 5.31 | 5.33 | 5.30 | 5.32 | +0.17 | +3.30% | 15,000 |
| 2026-09-08 | 5.22 | 5.60 | 5.15 | 5.15 | -0.07 | -1.34% | 59,000 |
| 2026-09-05 | 5.55 | 5.59 | 5.18 | 5.22 | -0.33 | -5.95% | 31,000 |
| 2026-09-04 | 5.75 | 6.03 | 5.51 | 5.55 | -0.20 | -3.48% | 10,000 |
| 2026-09-03 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00 | 0.00% | 3,000 |
| 2026-09-02 | 5.67 | 5.75 | 5.67 | 5.75 | +0.08 | +1.41% | 7,000 |
| 2026-09-01 | 5.79 | 5.95 | 5.67 | 5.67 | -0.17 | -2.91% | 13,000 |
| 2026-08-29 | 5.89 | 6.00 | 5.84 | 5.84 | -0.04 | -0.68% | 6,000 |
| 2026-08-28 | 5.84 | 6.19 | 5.56 | 5.88 | -0.01 | -0.17% | 23,000 |
| 2026-08-27 | 6.00 | 6.12 | 5.57 | 5.89 | +0.32 | +5.75% | 91,000 |
| 2026-08-26 | 5.18 | 5.73 | 5.18 | 5.57 | +0.36 | +6.91% | 20,000 |
| 2026-08-25 | 5.20 | 5.21 | 5.20 | 5.21 | -0.29 | -5.27% | 12,000 |
| 2026-08-22 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-08-21 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-08-20 | 5.51 | 5.51 | 5.50 | 5.50 | -0.39 | -6.62% | 19,000 |
| 2026-08-19 | 5.75 | 5.89 | 5.75 | 5.89 | +0.37 | +6.70% | 6,000 |
| 2026-08-18 | 5.80 | 5.80 | 5.52 | 5.52 | -0.02 | -0.36% | 12,000 |