5604 中連
上櫃 ｜ 油電燃氣
收盤價
31.20
▲+0.20
(+0.65%)
2026-09-25
本益比
29.71
殖利率
0.00%
股價淨值比
1.74
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 31.25 | 31.25 | 31.00 | 31.20 | +0.20 | +0.65% | 9,000 |
| 2026-09-24 | 31.00 | 31.30 | 30.95 | 31.00 | 0.00 | 0.00% | 15,000 |
| 2026-09-23 | 31.00 | 31.00 | 31.00 | 31.00 | -0.10 | -0.32% | 9,000 |
| 2026-09-22 | 31.60 | 31.60 | 31.00 | 31.10 | +0.05 | +0.16% | 17,000 |
| 2026-09-19 | 31.10 | 31.10 | 30.90 | 31.05 | -0.05 | -0.16% | 15,000 |
| 2026-09-18 | 30.90 | 31.10 | 30.90 | 31.10 | +0.25 | +0.81% | 6,000 |
| 2026-09-17 | 30.85 | 30.85 | 30.85 | 30.85 | 0.00 | 0.00% | 1,000 |
| 2026-09-16 | 30.85 | 30.85 | 30.85 | 30.85 | -0.35 | -1.12% | 9,000 |
| 2026-09-15 | 30.80 | 31.20 | 30.80 | 31.20 | +0.15 | +0.48% | 13,000 |
| 2026-09-12 | 31.20 | 31.20 | 31.00 | 31.05 | -0.20 | -0.64% | 6,000 |
| 2026-09-11 | 31.45 | 31.45 | 31.25 | 31.25 | -0.40 | -1.26% | 5,000 |
| 2026-09-10 | 31.75 | 31.75 | 31.60 | 31.65 | +0.10 | +0.32% | 7,000 |
| 2026-09-09 | 31.30 | 31.55 | 31.25 | 31.55 | +0.25 | +0.80% | 7,000 |
| 2026-09-08 | 31.70 | 31.70 | 30.80 | 31.30 | -0.05 | -0.16% | 59,000 |
| 2026-09-05 | 30.90 | 31.90 | 30.90 | 31.35 | +0.40 | +1.29% | 6,000 |
| 2026-09-04 | 30.90 | 31.05 | 30.90 | 30.95 | +0.05 | +0.16% | 7,000 |
| 2026-09-03 | 30.95 | 31.00 | 30.90 | 30.90 | +0.05 | +0.16% | 18,000 |
| 2026-09-02 | 30.85 | 31.00 | 30.85 | 30.85 | 0.00 | 0.00% | 19,000 |
| 2026-09-01 | 30.75 | 30.95 | 30.75 | 30.85 | +0.10 | +0.33% | 32,000 |
| 2026-08-29 | 30.80 | 30.80 | 30.75 | 30.75 | 0.00 | 0.00% | 9,000 |
| 2026-08-28 | 30.75 | 30.80 | 30.65 | 30.75 | +0.05 | +0.16% | 13,000 |
| 2026-08-27 | 30.65 | 30.70 | 30.65 | 30.70 | 0.00 | 0.00% | 2,000 |
| 2026-08-26 | 30.70 | 30.70 | 30.70 | 30.70 | +0.05 | +0.16% | 4,000 |
| 2026-08-25 | 30.80 | 30.80 | 30.65 | 30.65 | -0.15 | -0.49% | 4,000 |
| 2026-08-22 | 30.70 | 30.95 | 30.55 | 30.80 | +0.25 | +0.82% | 20,000 |
| 2026-08-21 | 30.60 | 30.60 | 30.55 | 30.55 | -0.05 | -0.16% | 4,000 |
| 2026-08-20 | 30.80 | 30.80 | 30.60 | 30.60 | -0.30 | -0.97% | 6,000 |
| 2026-08-19 | 31.00 | 31.00 | 30.90 | 30.90 | +0.10 | +0.32% | 11,000 |
| 2026-08-18 | 30.50 | 30.80 | 30.50 | 30.80 | 0.00 | 0.00% | 7,000 |
| 2026-08-15 | 30.80 | 30.80 | 30.80 | 30.80 | +0.25 | +0.82% | 3,000 |