1229 聯華
上市 ｜ 食品工業
收盤價
39.90
▲+1.40
(+3.64%)
2026-05-28
本益比
15.35
殖利率
5.01%
股價淨值比
1.28
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 39.30 | 40.20 | 39.20 | 39.90 | +1.40 | +3.64% | 4,698,930 |
| 2026-05-27 | 39.30 | 40.20 | 39.20 | 39.90 | +1.40 | +3.64% | 4,698,930 |
| 2026-05-26 | 38.90 | 39.05 | 38.55 | 38.70 | -0.15 | -0.39% | 3,163,692 |
| 2026-05-23 | 38.35 | 39.00 | 38.35 | 38.85 | +0.55 | +1.44% | 1,873,714 |
| 2026-05-22 | 38.65 | 38.65 | 38.25 | 38.30 | -0.35 | -0.91% | 3,565,313 |
| 2026-05-21 | 38.80 | 39.40 | 38.55 | 38.65 | -0.15 | -0.39% | 3,206,788 |
| 2026-05-20 | 39.30 | 39.30 | 38.75 | 38.80 | -0.65 | -1.65% | 4,305,252 |
| 2026-05-19 | 39.95 | 40.00 | 39.30 | 39.45 | -0.50 | -1.25% | 5,492,819 |
| 2026-05-16 | 40.30 | 40.60 | 39.80 | 39.95 | -0.35 | -0.87% | 3,408,595 |
| 2026-05-15 | 40.15 | 40.50 | 39.70 | 40.30 | -0.20 | -0.49% | 4,180,833 |
| 2026-05-14 | 41.20 | 41.20 | 40.35 | 40.50 | -0.60 | -1.46% | 4,754,538 |
| 2026-05-13 | 42.10 | 42.10 | 41.00 | 41.10 | -1.05 | -2.49% | 5,460,594 |
| 2026-05-12 | 41.75 | 42.35 | 41.75 | 42.15 | +0.45 | +1.08% | 3,007,407 |
| 2026-05-09 | 41.35 | 41.75 | 41.15 | 41.70 | +0.35 | +0.85% | 3,190,981 |
| 2026-05-08 | 41.60 | 41.60 | 41.15 | 41.35 | -0.25 | -0.60% | 3,059,182 |
| 2026-05-07 | 41.30 | 41.85 | 41.25 | 41.60 | +0.35 | +0.85% | 2,304,314 |
| 2026-05-06 | 41.30 | 41.40 | 41.05 | 41.25 | -0.05 | -0.12% | 3,744,010 |
| 2026-05-05 | 41.70 | 42.00 | 41.30 | 41.30 | -0.60 | -1.43% | 3,003,240 |
| 2026-05-02 | 41.70 | 42.00 | 41.30 | 41.30 | -0.60 | -1.43% | 3,003,240 |
| 2026-05-01 | 42.20 | 42.20 | 41.75 | 41.90 | +0.10 | +0.24% | 1,754,382 |
| 2026-04-30 | 41.70 | 42.05 | 41.65 | 41.80 | +0.10 | +0.24% | 2,167,167 |
| 2026-04-29 | 42.50 | 42.50 | 41.30 | 41.70 | -0.80 | -1.88% | 5,888,858 |
| 2026-04-28 | 43.05 | 43.10 | 42.35 | 42.50 | -0.55 | -1.28% | 4,230,131 |
| 2026-04-25 | 43.50 | 43.55 | 43.00 | 43.05 | -0.45 | -1.03% | 4,273,689 |
| 2026-04-24 | 43.50 | 43.75 | 43.40 | 43.50 | -0.15 | -0.34% | 3,201,276 |
| 2026-04-23 | 43.80 | 43.80 | 43.50 | 43.65 | -0.10 | -0.23% | 3,169,235 |
| 2026-04-22 | 44.40 | 44.40 | 43.70 | 43.75 | -0.65 | -1.46% | 4,200,213 |
| 2026-04-21 | 44.60 | 44.75 | 44.15 | 44.40 | +0.10 | +0.23% | 2,804,299 |
| 2026-04-18 | 43.90 | 44.40 | 43.90 | 44.30 | +0.55 | +1.26% | 1,473,168 |
| 2026-04-17 | 44.00 | 44.20 | 43.70 | 43.75 | -0.25 | -0.57% | 2,504,135 |