1231 聯華食
上市 ｜ 食品工業
收盤價
85.60
▲+0.80
(+0.94%)
2026-05-28
本益比
19.45
殖利率
2.92%
股價淨值比
3.38
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 84.80 | 85.80 | 84.80 | 85.60 | +0.80 | +0.94% | 317,762 |
| 2026-05-27 | 84.80 | 85.80 | 84.80 | 85.60 | +0.80 | +0.94% | 317,762 |
| 2026-05-26 | 86.60 | 86.60 | 85.80 | 85.80 | -1.00 | -1.15% | 302,628 |
| 2026-05-23 | 86.20 | 86.80 | 86.00 | 86.80 | +0.20 | +0.23% | 245,032 |
| 2026-05-22 | 87.40 | 87.80 | 86.20 | 86.60 | -0.80 | -0.92% | 289,293 |
| 2026-05-21 | 85.90 | 87.60 | 85.90 | 87.40 | +1.40 | +1.63% | 396,249 |
| 2026-05-20 | 85.40 | 86.60 | 84.60 | 86.00 | +0.50 | +0.58% | 379,159 |
| 2026-05-19 | 86.60 | 86.60 | 85.30 | 85.50 | -0.30 | -0.35% | 220,191 |
| 2026-05-16 | 85.70 | 86.60 | 85.70 | 85.80 | -0.30 | -0.35% | 261,328 |
| 2026-05-15 | 86.60 | 86.60 | 85.20 | 86.10 | -0.20 | -0.23% | 443,430 |
| 2026-05-14 | 87.00 | 87.00 | 85.90 | 86.30 | -0.70 | -0.80% | 286,616 |
| 2026-05-13 | 86.50 | 87.30 | 86.50 | 87.00 | +0.50 | +0.58% | 276,520 |
| 2026-05-12 | 86.70 | 88.00 | 86.40 | 86.50 | -0.20 | -0.23% | 308,676 |
| 2026-05-09 | 86.50 | 86.70 | 85.30 | 86.70 | -0.10 | -0.12% | 696,874 |
| 2026-05-08 | 88.00 | 88.00 | 86.40 | 86.80 | -0.50 | -0.57% | 487,004 |
| 2026-05-07 | 87.20 | 88.30 | 86.60 | 87.30 | +0.30 | +0.34% | 212,339 |
| 2026-05-06 | 86.80 | 87.20 | 86.50 | 87.00 | +0.20 | +0.23% | 296,874 |
| 2026-05-05 | 87.50 | 87.60 | 86.80 | 86.80 | -0.80 | -0.91% | 249,240 |
| 2026-05-02 | 87.50 | 87.60 | 86.80 | 86.80 | -0.80 | -0.91% | 249,240 |
| 2026-05-01 | 87.50 | 88.00 | 86.80 | 87.60 | +0.60 | +0.69% | 189,723 |
| 2026-04-30 | 85.90 | 87.40 | 85.50 | 87.00 | +1.10 | +1.28% | 282,180 |
| 2026-04-29 | 86.80 | 86.80 | 85.10 | 85.90 | -1.00 | -1.15% | 602,780 |
| 2026-04-28 | 88.40 | 88.40 | 86.60 | 86.90 | -1.50 | -1.70% | 487,718 |
| 2026-04-25 | 88.90 | 88.90 | 87.50 | 88.40 | -0.50 | -0.56% | 483,452 |
| 2026-04-24 | 90.00 | 90.00 | 88.80 | 88.90 | +0.20 | +0.23% | 278,453 |
| 2026-04-23 | 89.10 | 89.40 | 88.70 | 88.70 | -0.40 | -0.45% | 459,749 |
| 2026-04-22 | 90.30 | 91.30 | 89.00 | 89.10 | -1.10 | -1.22% | 523,774 |
| 2026-04-21 | 90.80 | 90.80 | 90.00 | 90.20 | -0.20 | -0.22% | 192,393 |
| 2026-04-18 | 89.90 | 90.90 | 89.90 | 90.40 | +0.80 | +0.89% | 236,114 |
| 2026-04-17 | 90.00 | 90.30 | 89.40 | 89.60 | +0.10 | +0.11% | 233,825 |