8222 寶一
上市 ｜ 電機機械
收盤價
35.20
▼-0.05
(-0.14%)
2026-09-25
本益比
26.07
殖利率
0.99%
股價淨值比
2.59
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 35.30 | 35.40 | 35.05 | 35.20 | -0.05 | -0.14% | 134,983 |
| 2026-09-24 | 35.40 | 35.65 | 35.25 | 35.25 | -0.50 | -1.40% | 191,614 |
| 2026-09-23 | 35.65 | 35.90 | 35.35 | 35.75 | +0.20 | +0.56% | 249,503 |
| 2026-09-22 | 35.10 | 35.55 | 34.90 | 35.55 | +0.55 | +1.57% | 210,753 |
| 2026-09-19 | 34.65 | 35.10 | 34.65 | 35.00 | +0.35 | +1.01% | 194,183 |
| 2026-09-18 | 34.40 | 34.70 | 34.25 | 34.65 | +0.40 | +1.17% | 199,043 |
| 2026-09-17 | 34.95 | 34.95 | 34.25 | 34.25 | -0.45 | -1.30% | 252,099 |
| 2026-09-16 | 34.70 | 35.25 | 34.45 | 34.70 | 0.00 | 0.00% | 259,367 |
| 2026-09-15 | 34.70 | 35.45 | 34.50 | 34.70 | 0.00 | 0.00% | 444,313 |
| 2026-09-12 | 35.65 | 35.75 | 34.70 | 34.70 | -1.20 | -3.34% | 764,771 |
| 2026-09-11 | 36.75 | 36.75 | 35.80 | 35.90 | -0.55 | -1.51% | 474,899 |
| 2026-09-10 | 37.00 | 37.15 | 36.20 | 36.45 | -0.25 | -0.68% | 313,723 |
| 2026-09-09 | 37.45 | 37.45 | 36.50 | 36.70 | -0.30 | -0.81% | 319,589 |
| 2026-09-08 | 37.05 | 37.25 | 36.35 | 37.00 | +0.25 | +0.68% | 406,169 |
| 2026-09-05 | 38.60 | 38.70 | 36.75 | 36.75 | -1.50 | -3.92% | 591,216 |
| 2026-09-04 | 38.40 | 38.80 | 38.20 | 38.25 | -0.25 | -0.65% | 328,552 |
| 2026-09-03 | 39.60 | 39.90 | 38.50 | 38.50 | -0.60 | -1.53% | 668,463 |
| 2026-09-02 | 38.70 | 39.50 | 38.35 | 39.10 | +0.20 | +0.51% | 553,475 |
| 2026-09-01 | 42.30 | 42.30 | 38.90 | 38.90 | -1.90 | -4.66% | 1,627,964 |
| 2026-08-29 | 40.60 | 42.75 | 40.30 | 40.80 | +0.30 | +0.74% | 2,502,827 |
| 2026-08-28 | 38.60 | 40.75 | 38.60 | 40.50 | +2.00 | +5.19% | 983,389 |
| 2026-08-27 | 38.50 | 38.70 | 38.15 | 38.50 | -0.20 | -0.52% | 345,642 |
| 2026-08-26 | 39.75 | 39.75 | 38.60 | 38.70 | -0.80 | -2.03% | 396,549 |
| 2026-08-25 | 40.45 | 40.75 | 38.95 | 39.50 | -0.10 | -0.25% | 575,360 |
| 2026-08-22 | 39.45 | 40.95 | 39.20 | 39.60 | +0.15 | +0.38% | 1,093,288 |
| 2026-08-21 | 40.15 | 41.00 | 39.10 | 39.45 | -0.85 | -2.11% | 924,077 |
| 2026-08-20 | 40.25 | 41.90 | 40.20 | 40.30 | -0.50 | -1.23% | 1,327,836 |
| 2026-08-19 | 41.20 | 42.60 | 39.45 | 40.80 | -0.50 | -1.21% | 1,883,305 |
| 2026-08-18 | 39.60 | 42.45 | 38.75 | 41.30 | +1.75 | +4.42% | 4,901,919 |
| 2026-08-15 | 39.60 | 40.20 | 39.15 | 39.55 | +0.45 | +1.15% | 698,320 |