5604 中連
上櫃 ｜ 油電燃氣
收盤價
30.40
▼-0.10
(-0.33%)
2026-08-11
本益比
28.95
殖利率
0.00%
股價淨值比
1.69
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 30.50 | 30.55 | 30.40 | 30.40 | -0.10 | -0.33% | 16,000 |
| 2026-08-08 | 30.80 | 30.80 | 30.50 | 30.50 | +0.10 | +0.33% | 5,000 |
| 2026-08-07 | 30.30 | 30.40 | 30.30 | 30.40 | +0.35 | +1.16% | 6,000 |
| 2026-08-06 | 30.15 | 30.15 | 30.00 | 30.05 | -0.40 | -1.31% | 11,000 |
| 2026-08-04 | 30.10 | 30.10 | 30.10 | 30.10 | -0.15 | -0.50% | 5,000 |
| 2026-08-01 | 30.20 | 30.35 | 30.20 | 30.25 | +0.10 | +0.33% | 87,000 |
| 2026-07-31 | 30.15 | 30.15 | 30.15 | 30.15 | +0.25 | +0.84% | 1,000 |
| 2026-07-30 | 30.40 | 30.40 | 29.90 | 29.90 | -0.25 | -0.83% | 54,000 |
| 2026-07-29 | 30.30 | 30.40 | 30.10 | 30.15 | -0.25 | -0.82% | 39,000 |
| 2026-07-28 | 30.35 | 30.40 | 30.35 | 30.40 | 0.00 | 0.00% | 3,000 |
| 2026-07-25 | 30.30 | 30.40 | 30.30 | 30.40 | +0.10 | +0.33% | 18,000 |
| 2026-07-24 | 30.25 | 30.40 | 30.25 | 30.30 | +0.05 | +0.17% | 30,000 |
| 2026-07-23 | 30.40 | 30.60 | 30.20 | 30.25 | -0.15 | -0.49% | 37,000 |
| 2026-07-22 | 30.45 | 30.55 | 30.40 | 30.40 | 0.00 | 0.00% | 12,000 |
| 2026-07-21 | 30.70 | 30.70 | 30.40 | 30.40 | -0.25 | -0.82% | 21,000 |
| 2026-07-18 | 30.70 | 30.70 | 30.60 | 30.65 | -0.05 | -0.16% | 28,000 |
| 2026-07-17 | 30.90 | 30.90 | 30.70 | 30.70 | -0.20 | -0.65% | 4,000 |
| 2026-07-16 | 30.60 | 30.90 | 30.60 | 30.90 | +0.30 | +0.98% | 7,000 |
| 2026-07-15 | 30.70 | 30.80 | 30.60 | 30.60 | -0.10 | -0.33% | 26,000 |
| 2026-07-14 | 30.75 | 30.75 | 30.70 | 30.70 | -0.15 | -0.49% | 6,000 |
| 2026-07-11 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-07-10 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-07-09 | 30.75 | 30.95 | 30.70 | 30.80 | +0.05 | +0.16% | 9,000 |
| 2026-07-08 | 31.00 | 31.00 | 30.60 | 30.75 | -0.25 | -0.81% | 26,000 |
| 2026-07-07 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00 | 0.00% | 8,000 |
| 2026-07-04 | 31.00 | 31.00 | 31.00 | 31.00 | +0.20 | +0.65% | 8,000 |
| 2026-07-03 | 30.80 | 30.80 | 30.75 | 30.80 | -0.10 | -0.32% | 18,000 |
| 2026-07-02 | 31.00 | 31.00 | 30.90 | 30.90 | +0.05 | +0.16% | 9,000 |
| 2026-07-01 | 30.85 | 30.85 | 30.85 | 30.85 | 0.00 | 0.00% | 1,000 |
| 2026-06-30 | 30.75 | 30.85 | 30.70 | 30.85 | +0.10 | +0.33% | 4,000 |