8489 三貝德
上櫃 ｜ 油電燃氣
收盤價
23.05
▲+0.15
(+0.66%)
2026-08-11
本益比
0.00
殖利率
0.00%
股價淨值比
1.50
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 23.25 | 23.25 | 22.90 | 23.05 | +0.15 | +0.66% | 21,000 |
| 2026-08-08 | 22.60 | 22.90 | 22.50 | 22.90 | +0.05 | +0.22% | 11,000 |
| 2026-08-07 | 22.50 | 22.85 | 22.50 | 22.85 | -0.05 | -0.22% | 7,000 |
| 2026-08-06 | 22.60 | 22.90 | 22.20 | 22.90 | +0.35 | +1.55% | 93,000 |
| 2026-08-04 | 22.00 | 22.40 | 22.00 | 22.35 | +0.45 | +2.05% | 32,000 |
| 2026-08-01 | 21.70 | 22.25 | 21.70 | 21.90 | +0.10 | +0.46% | 82,000 |
| 2026-07-31 | 22.00 | 22.40 | 21.60 | 21.80 | -0.10 | -0.46% | 34,000 |
| 2026-07-30 | 22.10 | 22.55 | 21.50 | 21.90 | -0.40 | -1.79% | 74,000 |
| 2026-07-29 | 22.80 | 22.80 | 22.30 | 22.30 | -0.60 | -2.62% | 48,000 |
| 2026-07-28 | 22.80 | 22.90 | 22.80 | 22.90 | -0.05 | -0.22% | 19,000 |
| 2026-07-25 | 23.40 | 23.40 | 22.75 | 22.95 | -0.10 | -0.43% | 42,000 |
| 2026-07-24 | 22.80 | 23.30 | 22.80 | 23.05 | +0.10 | +0.44% | 51,000 |
| 2026-07-23 | 22.95 | 23.10 | 22.75 | 22.95 | 0.00 | 0.00% | 38,000 |
| 2026-07-22 | 22.95 | 23.10 | 22.80 | 22.95 | +0.10 | +0.44% | 25,000 |
| 2026-07-21 | 22.60 | 22.95 | 22.60 | 22.85 | -0.05 | -0.22% | 32,000 |
| 2026-07-18 | 23.60 | 23.65 | 22.90 | 22.90 | -1.25 | -5.18% | 93,000 |
| 2026-07-17 | 23.05 | 24.60 | 23.05 | 24.15 | +1.10 | +4.77% | 225,000 |
| 2026-07-16 | 23.10 | 23.15 | 22.65 | 23.05 | +0.30 | +1.32% | 48,000 |
| 2026-07-15 | 23.20 | 23.35 | 22.00 | 22.75 | -0.60 | -2.57% | 120,000 |
| 2026-07-14 | 21.80 | 23.85 | 21.80 | 23.35 | +1.65 | +7.60% | 340,000 |
| 2026-07-11 | 21.75 | 21.80 | 21.65 | 21.70 | -0.15 | -0.69% | 33,000 |
| 2026-07-10 | 21.75 | 21.80 | 21.65 | 21.70 | -0.15 | -0.69% | 33,000 |
| 2026-07-09 | 21.75 | 21.85 | 21.70 | 21.85 | -0.05 | -0.23% | 29,000 |
| 2026-07-08 | 21.90 | 22.00 | 21.70 | 21.90 | -0.20 | -0.90% | 23,000 |
| 2026-07-07 | 22.00 | 22.10 | 21.65 | 22.10 | 0.00 | 0.00% | 38,000 |
| 2026-07-04 | 21.75 | 22.10 | 21.75 | 22.10 | +0.35 | +1.61% | 40,000 |
| 2026-07-03 | 21.65 | 21.75 | 21.55 | 21.75 | +0.15 | +0.69% | 21,000 |
| 2026-07-02 | 21.75 | 22.05 | 21.60 | 21.60 | -0.10 | -0.46% | 36,000 |
| 2026-07-01 | 21.50 | 22.00 | 21.50 | 21.70 | 0.00 | 0.00% | 75,000 |
| 2026-06-30 | 21.90 | 21.90 | 21.55 | 21.70 | -0.05 | -0.23% | 75,000 |