8222 寶一
上市 ｜ 電機機械
收盤價
37.65
▲+1.10
(+3.01%)
2026-08-11
本益比
61.72
殖利率
0.93%
股價淨值比
2.79
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 36.55 | 37.70 | 36.10 | 37.65 | +1.10 | +3.01% | 651,593 |
| 2026-08-08 | 37.45 | 37.70 | 36.55 | 36.55 | -0.90 | -2.40% | 458,435 |
| 2026-08-07 | 37.45 | 38.15 | 36.85 | 37.45 | +0.70 | +1.90% | 968,123 |
| 2026-08-06 | 36.00 | 37.25 | 35.85 | 36.75 | +0.85 | +2.37% | 1,385,447 |
| 2026-08-05 | 35.60 | 36.40 | 35.40 | 35.90 | +0.05 | +0.14% | 494,445 |
| 2026-08-04 | 35.20 | 36.55 | 35.20 | 35.85 | +1.75 | +5.13% | 1,003,273 |
| 2026-08-01 | 35.20 | 35.95 | 34.00 | 34.10 | -1.45 | -4.08% | 817,613 |
| 2026-07-31 | 37.25 | 37.80 | 34.75 | 35.55 | -1.55 | -4.18% | 1,599,521 |
| 2026-07-30 | 36.65 | 39.20 | 36.55 | 37.10 | -0.65 | -1.72% | 1,563,080 |
| 2026-07-29 | 38.55 | 38.55 | 37.10 | 37.75 | -1.15 | -2.96% | 811,399 |
| 2026-07-28 | 38.45 | 41.00 | 38.30 | 38.90 | +0.45 | +1.17% | 3,979,641 |
| 2026-07-25 | 39.85 | 39.90 | 37.75 | 38.45 | -1.45 | -3.63% | 1,292,223 |
| 2026-07-24 | 42.65 | 43.85 | 38.60 | 39.90 | -1.65 | -3.97% | 5,343,456 |
| 2026-07-23 | 38.00 | 41.55 | 37.80 | 41.55 | +3.75 | +9.92% | 1,849,521 |
| 2026-07-22 | 37.80 | 40.60 | 37.00 | 37.80 | +0.55 | +1.48% | 2,630,166 |
| 2026-07-21 | 39.45 | 41.00 | 37.05 | 37.25 | -2.95 | -7.34% | 1,385,183 |
| 2026-07-18 | 41.35 | 41.60 | 40.20 | 40.20 | 0.00 | 0.00% | 740,910 |
| 2026-07-17 | 41.90 | 42.30 | 40.00 | 41.95 | +0.65 | +1.57% | 1,399,872 |
| 2026-07-16 | 41.20 | 44.30 | 40.30 | 41.30 | -0.05 | -0.12% | 4,381,406 |
| 2026-07-15 | 40.65 | 42.50 | 40.50 | 41.35 | +1.35 | +3.38% | 2,906,469 |
| 2026-07-14 | 40.60 | 43.00 | 39.95 | 40.00 | -0.75 | -1.84% | 2,905,312 |
| 2026-07-11 | 40.60 | 43.00 | 39.95 | 40.00 | -0.75 | -1.84% | 2,905,312 |
| 2026-07-10 | 41.65 | 42.50 | 40.10 | 40.75 | -0.60 | -1.45% | 1,587,135 |
| 2026-07-09 | 43.60 | 43.65 | 40.50 | 41.35 | -2.45 | -5.59% | 2,718,371 |
| 2026-07-08 | 45.25 | 46.55 | 43.50 | 43.80 | -0.95 | -2.12% | 11,934,092 |
| 2026-07-07 | 40.20 | 44.75 | 40.15 | 44.75 | +4.05 | +9.95% | 5,995,813 |
| 2026-07-04 | 39.90 | 41.50 | 39.70 | 40.70 | -0.05 | -0.12% | 2,613,638 |
| 2026-07-03 | 41.60 | 42.50 | 39.70 | 40.75 | +1.55 | +3.95% | 7,754,290 |
| 2026-07-02 | 36.05 | 39.20 | 35.90 | 39.20 | +3.55 | +9.96% | 2,790,716 |
| 2026-07-01 | 34.85 | 36.70 | 34.50 | 35.65 | +1.45 | +4.24% | 802,800 |