8489 三貝德
上櫃 ｜ 油電燃氣
收盤價
21.75
▼-0.35
(-1.58%)
2026-06-27
本益比
0.00
殖利率
0.00%
股價淨值比
1.42
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 22.10 | 22.25 | 21.55 | 21.75 | -0.35 | -1.58% | 57,000 |
| 2026-06-26 | 22.20 | 22.25 | 21.85 | 22.10 | -0.15 | -0.67% | 62,000 |
| 2026-06-25 | 22.35 | 22.35 | 22.00 | 22.25 | +0.10 | +0.45% | 38,000 |
| 2026-06-24 | 22.10 | 22.35 | 22.10 | 22.15 | 0.00 | 0.00% | 14,000 |
| 2026-06-23 | 22.15 | 22.40 | 22.00 | 22.15 | 0.00 | 0.00% | 49,000 |
| 2026-06-20 | 22.35 | 22.35 | 22.00 | 22.15 | -0.20 | -0.89% | 51,000 |
| 2026-06-19 | 22.35 | 22.35 | 22.00 | 22.15 | -0.20 | -0.89% | 51,000 |
| 2026-06-17 | 22.65 | 22.85 | 22.30 | 22.50 | -0.10 | -0.44% | 35,000 |
| 2026-06-16 | 22.05 | 22.65 | 21.80 | 22.60 | +0.35 | +1.57% | 36,000 |
| 2026-06-13 | 22.50 | 22.50 | 22.00 | 22.25 | +0.20 | +0.91% | 31,000 |
| 2026-06-12 | 22.95 | 22.95 | 21.70 | 22.05 | -0.60 | -2.65% | 87,000 |
| 2026-06-11 | 22.95 | 23.00 | 22.35 | 22.65 | -0.30 | -1.31% | 51,000 |
| 2026-06-10 | 23.15 | 23.40 | 22.90 | 22.95 | -0.45 | -1.92% | 73,000 |
| 2026-06-09 | 23.00 | 23.40 | 21.45 | 23.40 | -0.30 | -1.27% | 156,000 |
| 2026-06-06 | 23.40 | 23.75 | 23.30 | 23.70 | +0.30 | +1.28% | 51,000 |
| 2026-06-05 | 22.70 | 23.40 | 22.70 | 23.40 | +0.60 | +2.63% | 83,000 |
| 2026-06-04 | 22.30 | 22.95 | 22.30 | 22.80 | +0.20 | +0.88% | 81,000 |
| 2026-06-03 | 23.05 | 23.05 | 21.75 | 22.60 | -0.70 | -3.00% | 230,000 |
| 2026-06-02 | 22.90 | 23.40 | 22.70 | 23.30 | +0.40 | +1.75% | 88,000 |
| 2026-05-30 | 22.65 | 23.00 | 22.55 | 22.90 | +0.20 | +0.88% | 63,000 |
| 2026-05-29 | 22.75 | 23.05 | 22.45 | 22.70 | -0.25 | -1.09% | 121,000 |
| 2026-05-28 | 23.80 | 23.80 | 22.95 | 22.95 | -0.50 | -2.13% | 101,000 |
| 2026-05-27 | 23.50 | 23.75 | 23.25 | 23.45 | -0.10 | -0.42% | 86,000 |
| 2026-05-26 | 23.90 | 23.90 | 23.45 | 23.55 | -0.35 | -1.46% | 111,000 |
| 2026-05-23 | 24.35 | 24.35 | 23.00 | 23.90 | -0.50 | -2.05% | 432,000 |
| 2026-05-22 | 24.90 | 25.20 | 24.15 | 24.40 | -0.60 | -2.40% | 178,000 |
| 2026-05-21 | 25.70 | 25.70 | 23.05 | 25.00 | -0.45 | -1.77% | 368,000 |
| 2026-05-20 | 26.70 | 27.15 | 25.10 | 25.45 | -1.35 | -5.04% | 336,000 |
| 2026-05-19 | 26.80 | 26.80 | 26.80 | 26.80 | +2.40 | +9.84% | 231,000 |
| 2026-05-16 | 24.15 | 24.65 | 24.15 | 24.40 | -0.15 | -0.61% | 17,000 |