6873 泓德能源
上市 ｜ 綠能環保
收盤價
77.70
▼-0.90
(-1.15%)
2026-08-11
本益比
24.21
殖利率
3.22%
股價淨值比
1.03
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 78.40 | 79.50 | 76.90 | 77.70 | -0.90 | -1.15% | 388,053 |
| 2026-08-08 | 78.00 | 78.60 | 77.40 | 78.60 | +0.60 | +0.77% | 219,381 |
| 2026-08-07 | 78.70 | 79.50 | 77.90 | 78.00 | -0.10 | -0.13% | 270,570 |
| 2026-08-06 | 77.50 | 79.20 | 76.90 | 78.10 | +0.20 | +0.26% | 179,567 |
| 2026-08-05 | 77.20 | 78.70 | 77.20 | 77.90 | -0.40 | -0.51% | 217,692 |
| 2026-08-04 | 79.50 | 81.90 | 77.80 | 78.30 | +1.30 | +1.69% | 312,858 |
| 2026-08-01 | 78.20 | 79.60 | 76.70 | 77.00 | -1.10 | -1.41% | 352,263 |
| 2026-07-31 | 82.10 | 82.20 | 75.00 | 78.10 | -2.60 | -3.22% | 1,109,348 |
| 2026-07-30 | 84.80 | 84.80 | 80.30 | 80.70 | -4.60 | -5.39% | 442,928 |
| 2026-07-29 | 85.80 | 85.90 | 83.50 | 85.30 | +0.30 | +0.35% | 315,830 |
| 2026-07-28 | 84.60 | 85.50 | 83.40 | 85.00 | -0.30 | -0.35% | 225,592 |
| 2026-07-25 | 87.70 | 88.10 | 85.30 | 85.30 | -2.30 | -2.63% | 206,051 |
| 2026-07-24 | 88.30 | 89.90 | 87.10 | 87.60 | +0.30 | +0.34% | 328,494 |
| 2026-07-23 | 83.70 | 87.90 | 83.70 | 87.30 | +4.80 | +5.82% | 584,884 |
| 2026-07-22 | 83.00 | 85.80 | 82.00 | 82.50 | +1.10 | +1.35% | 404,453 |
| 2026-07-21 | 86.80 | 86.80 | 80.40 | 81.40 | -5.40 | -6.22% | 557,052 |
| 2026-07-18 | 87.80 | 88.00 | 85.60 | 86.80 | -0.50 | -0.57% | 175,451 |
| 2026-07-17 | 88.20 | 88.50 | 86.70 | 87.30 | +1.70 | +1.99% | 317,986 |
| 2026-07-16 | 90.80 | 90.90 | 85.00 | 85.60 | -4.40 | -4.89% | 683,197 |
| 2026-07-15 | 87.30 | 92.50 | 87.30 | 90.00 | +3.40 | +3.93% | 787,131 |
| 2026-07-14 | 89.70 | 89.80 | 86.60 | 86.60 | -2.70 | -3.02% | 302,211 |
| 2026-07-11 | 89.70 | 89.80 | 86.60 | 86.60 | -2.70 | -3.02% | 302,211 |
| 2026-07-10 | 89.40 | 90.50 | 87.20 | 89.30 | +0.10 | +0.11% | 357,855 |
| 2026-07-09 | 90.00 | 93.10 | 88.50 | 89.20 | -0.30 | -0.34% | 774,430 |
| 2026-07-08 | 85.80 | 91.70 | 85.80 | 89.50 | +3.40 | +3.95% | 710,059 |
| 2026-07-07 | 81.60 | 87.20 | 80.90 | 86.10 | +5.30 | +6.56% | 850,801 |
| 2026-07-04 | 82.30 | 82.30 | 80.80 | 80.80 | -1.40 | -1.70% | 250,452 |
| 2026-07-03 | 83.00 | 83.20 | 81.40 | 82.20 | -0.10 | -0.12% | 286,127 |
| 2026-07-02 | 83.10 | 83.10 | 81.60 | 82.30 | -0.40 | -0.48% | 228,392 |
| 2026-07-01 | 80.30 | 82.80 | 80.30 | 82.70 | +3.30 | +4.16% | 387,264 |