6873 泓德能源
上市 ｜ 綠能環保
收盤價
82.10
▲+0.30
(+0.37%)
2026-06-27
本益比
25.58
殖利率
3.05%
股價淨值比
1.08
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 81.60 | 82.50 | 81.00 | 82.10 | +0.30 | +0.37% | 218,436 |
| 2026-06-26 | 80.00 | 81.80 | 79.70 | 81.80 | +1.40 | +1.74% | 345,747 |
| 2026-06-25 | 82.20 | 82.60 | 80.40 | 80.40 | -1.40 | -1.71% | 445,788 |
| 2026-06-24 | 78.80 | 81.90 | 78.80 | 81.80 | +3.00 | +3.81% | 558,763 |
| 2026-06-23 | 78.00 | 78.80 | 77.40 | 78.80 | +1.20 | +1.55% | 568,361 |
| 2026-06-20 | 78.00 | 78.80 | 77.40 | 78.80 | +1.20 | +1.55% | 568,361 |
| 2026-06-19 | 78.30 | 79.00 | 77.20 | 77.60 | -1.10 | -1.40% | 604,308 |
| 2026-06-18 | 81.40 | 81.60 | 78.70 | 78.70 | -2.50 | -3.08% | 975,484 |
| 2026-06-17 | 81.40 | 82.50 | 80.80 | 81.20 | -0.50 | -0.61% | 616,208 |
| 2026-06-16 | 82.40 | 83.00 | 81.30 | 81.70 | 0.00 | 0.00% | 625,721 |
| 2026-06-13 | 85.50 | 86.00 | 81.00 | 81.70 | -4.30 | -5.00% | 1,179,534 |
| 2026-06-12 | 86.50 | 88.80 | 86.00 | 86.00 | -0.50 | -0.58% | 462,238 |
| 2026-06-11 | 87.00 | 87.80 | 86.00 | 86.50 | -0.50 | -0.57% | 502,966 |
| 2026-06-10 | 84.30 | 89.70 | 84.30 | 87.00 | -6.00 | -6.45% | 764,011 |
| 2026-06-09 | 96.80 | 98.60 | 92.10 | 93.00 | -5.60 | -5.68% | 1,177,796 |
| 2026-06-06 | 95.30 | 103.50 | 95.30 | 98.60 | +3.70 | +3.90% | 2,755,560 |
| 2026-06-05 | 95.30 | 103.50 | 95.30 | 98.60 | +3.70 | +3.90% | 2,755,560 |
| 2026-06-04 | 90.30 | 90.30 | 89.00 | 90.20 | 0.00 | 0.00% | 412,948 |
| 2026-06-03 | 89.90 | 90.90 | 88.10 | 90.20 | +1.10 | +1.23% | 685,382 |
| 2026-06-02 | 91.10 | 91.10 | 88.60 | 89.10 | -0.70 | -0.78% | 2,147,894 |
| 2026-05-30 | 93.00 | 94.20 | 88.30 | 89.80 | -2.00 | -2.18% | 594,400 |
| 2026-05-29 | 91.50 | 95.20 | 90.60 | 91.80 | +2.10 | +2.34% | 897,533 |
| 2026-05-28 | 89.00 | 92.60 | 89.00 | 89.70 | +2.00 | +2.28% | 747,423 |
| 2026-05-27 | 89.00 | 92.60 | 89.00 | 89.70 | +2.00 | +2.28% | 747,423 |
| 2026-05-26 | 88.20 | 89.00 | 85.50 | 87.40 | -0.60 | -0.68% | 492,964 |
| 2026-05-23 | 85.00 | 89.00 | 84.50 | 88.00 | +3.10 | +3.65% | 528,679 |
| 2026-05-22 | 82.70 | 85.90 | 82.70 | 84.90 | +2.20 | +2.66% | 698,921 |
| 2026-05-21 | 84.50 | 85.70 | 82.00 | 82.70 | -1.80 | -2.13% | 501,051 |
| 2026-05-20 | 82.80 | 86.10 | 82.60 | 84.50 | +1.70 | +2.05% | 466,845 |
| 2026-05-19 | 87.80 | 88.00 | 82.10 | 82.80 | -4.30 | -4.94% | 1,258,215 |