6873 泓德能源
上市 ｜ 綠能環保
收盤價
69.50
▲+0.40
(+0.58%)
2026-09-25
本益比
72.40
殖利率
3.65%
股價淨值比
0.99
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 70.30 | 71.80 | 69.10 | 69.50 | +0.40 | +0.58% | 419,948 |
| 2026-09-24 | 69.40 | 70.20 | 69.10 | 69.10 | -0.30 | -0.43% | 274,996 |
| 2026-09-23 | 69.80 | 71.50 | 69.00 | 69.40 | -0.70 | -1.00% | 348,982 |
| 2026-09-22 | 70.70 | 70.70 | 68.70 | 70.10 | +0.70 | +1.01% | 394,047 |
| 2026-09-19 | 67.90 | 69.50 | 67.20 | 69.40 | +2.30 | +3.43% | 287,814 |
| 2026-09-18 | 67.00 | 67.40 | 66.50 | 67.10 | 0.00 | 0.00% | 191,004 |
| 2026-09-17 | 68.90 | 68.90 | 67.00 | 67.10 | -0.90 | -1.32% | 156,299 |
| 2026-09-16 | 67.80 | 69.20 | 67.50 | 68.00 | -0.10 | -0.15% | 210,754 |
| 2026-09-15 | 68.10 | 68.90 | 67.30 | 68.10 | -1.00 | -1.45% | 207,982 |
| 2026-09-12 | 68.20 | 69.50 | 67.80 | 69.10 | +0.30 | +0.44% | 206,601 |
| 2026-09-11 | 68.00 | 69.10 | 67.90 | 68.80 | +0.50 | +0.73% | 162,056 |
| 2026-09-10 | 68.50 | 68.80 | 68.10 | 68.30 | -0.30 | -0.44% | 126,843 |
| 2026-09-09 | 68.50 | 68.70 | 68.10 | 68.60 | +0.50 | +0.73% | 110,959 |
| 2026-09-08 | 68.20 | 68.30 | 67.20 | 68.10 | 0.00 | 0.00% | 204,206 |
| 2026-09-05 | 68.90 | 69.00 | 67.20 | 68.10 | -0.80 | -1.16% | 186,719 |
| 2026-09-04 | 68.20 | 69.00 | 67.90 | 68.90 | -0.10 | -0.14% | 259,509 |
| 2026-09-03 | 68.70 | 69.50 | 68.50 | 69.00 | 0.00 | 0.00% | 212,031 |
| 2026-09-02 | 70.30 | 70.30 | 68.20 | 69.00 | -1.30 | -1.85% | 593,387 |
| 2026-09-01 | 70.00 | 71.80 | 68.40 | 70.30 | +0.40 | +0.57% | 698,449 |
| 2026-08-29 | 69.00 | 69.90 | 68.20 | 69.90 | +0.90 | +1.30% | 227,886 |
| 2026-08-28 | 68.10 | 69.50 | 67.10 | 69.00 | +0.70 | +1.02% | 322,156 |
| 2026-08-27 | 67.30 | 68.30 | 65.50 | 68.30 | 0.00 | 0.00% | 530,897 |
| 2026-08-26 | 69.20 | 69.70 | 68.60 | 68.60 | -0.40 | -0.58% | 422,509 |
| 2026-08-25 | 69.00 | 69.90 | 68.70 | 69.00 | -0.50 | -0.72% | 157,156 |
| 2026-08-22 | 69.00 | 69.60 | 67.70 | 69.50 | +1.50 | +2.21% | 350,322 |
| 2026-08-21 | 70.10 | 70.10 | 67.80 | 68.00 | -2.20 | -3.13% | 316,063 |
| 2026-08-20 | 67.60 | 72.20 | 67.60 | 70.20 | +2.60 | +3.85% | 687,024 |
| 2026-08-19 | 68.90 | 70.80 | 67.60 | 67.60 | -1.40 | -2.03% | 523,899 |
| 2026-08-18 | 69.80 | 69.80 | 67.30 | 69.00 | -1.60 | -2.27% | 770,020 |
| 2026-08-15 | 72.40 | 73.00 | 69.00 | 70.60 | -4.30 | -5.74% | 1,585,653 |