8222 寶一
上市 ｜ 電機機械
收盤價
35.50
▼-2.45
(-6.46%)
2026-05-13
本益比
58.20
殖利率
0.99%
股價淨值比
2.63
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 37.65 | 37.65 | 34.85 | 35.50 | -2.45 | -6.46% | 833,790 |
| 2026-05-12 | 37.70 | 39.00 | 37.20 | 37.95 | +0.70 | +1.88% | 736,620 |
| 2026-05-09 | 37.20 | 37.50 | 36.70 | 37.25 | +0.15 | +0.40% | 257,545 |
| 2026-05-08 | 38.20 | 38.30 | 36.50 | 37.10 | -0.75 | -1.98% | 375,345 |
| 2026-05-07 | 36.90 | 38.00 | 36.20 | 37.85 | +1.55 | +4.27% | 372,718 |
| 2026-05-06 | 35.50 | 37.75 | 35.50 | 36.30 | +1.20 | +3.42% | 519,958 |
| 2026-05-05 | 35.30 | 35.60 | 35.10 | 35.10 | 0.00 | 0.00% | 294,852 |
| 2026-05-02 | 35.30 | 35.60 | 35.10 | 35.10 | 0.00 | 0.00% | 294,852 |
| 2026-05-01 | 35.40 | 35.45 | 34.95 | 35.10 | -0.05 | -0.14% | 201,019 |
| 2026-04-30 | 36.00 | 36.00 | 34.40 | 35.15 | -0.90 | -2.50% | 476,832 |
| 2026-04-29 | 36.65 | 36.65 | 35.65 | 36.05 | -0.55 | -1.50% | 276,991 |
| 2026-04-28 | 37.05 | 37.75 | 36.60 | 36.60 | -0.75 | -2.01% | 305,562 |
| 2026-04-25 | 39.00 | 39.00 | 36.60 | 37.35 | -0.90 | -2.35% | 422,178 |
| 2026-04-24 | 38.50 | 39.00 | 38.25 | 38.25 | +0.65 | +1.73% | 489,573 |
| 2026-04-23 | 37.90 | 38.20 | 37.50 | 37.60 | -0.25 | -0.66% | 264,040 |
| 2026-04-22 | 37.85 | 39.15 | 37.60 | 37.85 | 0.00 | 0.00% | 565,608 |
| 2026-04-21 | 37.90 | 38.40 | 37.35 | 37.85 | +0.15 | +0.40% | 527,010 |
| 2026-04-18 | 36.60 | 39.00 | 36.50 | 37.70 | +1.35 | +3.71% | 1,385,274 |
| 2026-04-17 | 34.70 | 36.75 | 34.70 | 36.35 | +1.65 | +4.76% | 739,656 |
| 2026-04-16 | 34.90 | 35.00 | 34.40 | 34.70 | +0.20 | +0.58% | 249,345 |
| 2026-04-15 | 34.10 | 34.65 | 34.05 | 34.50 | +0.40 | +1.17% | 368,448 |
| 2026-04-14 | 34.50 | 34.55 | 34.00 | 34.10 | -0.10 | -0.29% | 212,089 |
| 2026-04-11 | 34.80 | 35.00 | 34.05 | 34.20 | -0.55 | -1.58% | 351,552 |
| 2026-04-10 | 34.50 | 34.85 | 34.50 | 34.75 | +0.65 | +1.91% | 176,191 |
| 2026-04-09 | 34.20 | 34.60 | 34.00 | 34.10 | -0.10 | -0.29% | 152,715 |
| 2026-04-08 | 35.20 | 35.35 | 34.20 | 34.20 | -0.95 | -2.70% | 289,498 |
| 2026-04-07 | 35.20 | 35.35 | 34.20 | 34.20 | -0.95 | -2.70% | 289,498 |
| 2026-04-04 | 35.20 | 35.35 | 34.20 | 34.20 | -0.95 | -2.70% | 289,498 |
| 2026-04-03 | 35.50 | 35.50 | 35.10 | 35.15 | +0.70 | +2.03% | 171,948 |
| 2026-04-02 | 36.30 | 36.30 | 34.45 | 34.45 | -1.25 | -3.50% | 435,159 |