1305 華夏
上市 ｜ 塑膠工業
收盤價
17.95
▲+1.05
(+6.21%)
2026-04-04
本益比
0.00
殖利率
0.56%
股價淨值比
1.35
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 16.30 | 18.10 | 15.85 | 17.95 | +1.05 | +6.21% | 44,796,178 |
| 2026-04-03 | 16.50 | 17.20 | 16.15 | 16.90 | -0.45 | -2.59% | 24,848,807 |
| 2026-04-02 | 19.60 | 20.10 | 17.25 | 17.35 | -1.05 | -5.71% | 75,079,527 |
| 2026-04-01 | 18.20 | 18.40 | 18.00 | 18.40 | +1.65 | +9.85% | 27,817,818 |
| 2026-03-31 | 18.20 | 18.40 | 18.00 | 18.40 | +1.65 | +9.85% | 27,817,818 |
| 2026-03-28 | 18.20 | 18.70 | 16.60 | 16.75 | -0.45 | -2.62% | 45,934,581 |
| 2026-03-27 | 18.20 | 18.70 | 16.60 | 16.75 | -0.45 | -2.62% | 45,934,581 |
| 2026-03-26 | 16.45 | 17.65 | 16.35 | 17.20 | +1.15 | +7.17% | 28,698,606 |
| 2026-03-25 | 17.35 | 17.40 | 16.00 | 16.05 | -1.70 | -9.58% | 24,025,068 |
| 2026-03-24 | 16.75 | 18.95 | 16.65 | 17.75 | -0.70 | -3.79% | 51,442,993 |
| 2026-03-23 | 18.00 | 18.45 | 18.00 | 18.45 | +1.65 | +9.82% | 21,417,417 |
| 2026-03-20 | 16.90 | 16.95 | 16.15 | 16.80 | +1.35 | +8.74% | 45,892,603 |
| 2026-03-19 | 15.00 | 15.45 | 14.50 | 15.45 | +1.40 | +9.96% | 25,023,743 |
| 2026-03-18 | 13.95 | 14.25 | 13.80 | 14.05 | 0.00 | 0.00% | 5,701,630 |
| 2026-03-17 | 13.70 | 14.25 | 13.50 | 14.05 | +0.35 | +2.55% | 6,844,914 |
| 2026-03-16 | 14.15 | 15.00 | 13.65 | 13.70 | -0.05 | -0.36% | 18,718,270 |
| 2026-03-13 | 14.50 | 15.00 | 13.60 | 13.75 | -0.25 | -1.79% | 16,036,234 |
| 2026-03-12 | 13.30 | 14.00 | 12.90 | 14.00 | +1.25 | +9.80% | 19,099,009 |
| 2026-03-11 | 12.85 | 12.85 | 12.25 | 12.75 | -0.10 | -0.78% | 7,466,975 |
| 2026-03-10 | 13.00 | 13.25 | 12.65 | 12.85 | -1.20 | -8.54% | 14,430,637 |
| 2026-03-09 | 14.55 | 14.55 | 13.30 | 14.05 | +0.80 | +6.04% | 39,964,441 |
| 2026-03-06 | 12.10 | 13.25 | 12.10 | 13.25 | +1.20 | +9.96% | 14,481,007 |
| 2026-03-05 | 12.50 | 12.55 | 12.00 | 12.05 | -0.25 | -2.03% | 3,203,572 |
| 2026-03-04 | 12.95 | 12.95 | 12.20 | 12.30 | -0.65 | -5.02% | 5,609,417 |
| 2026-03-03 | 12.35 | 13.20 | 12.20 | 12.95 | +0.75 | +6.15% | 10,394,334 |
| 2026-03-02 | 12.90 | 13.40 | 12.15 | 12.20 | -0.20 | -1.61% | 4,650,496 |
| 2026-02-26 | 12.65 | 12.70 | 12.25 | 12.40 | -0.40 | -3.13% | 4,439,291 |
| 2026-02-25 | 12.10 | 12.85 | 12.00 | 12.80 | +0.75 | +6.22% | 6,634,770 |
| 2026-02-24 | 12.00 | 12.30 | 11.90 | 12.05 | +0.20 | +1.69% | 2,772,612 |
| 2026-02-23 | 11.90 | 12.15 | 11.85 | 11.85 | -0.05 | -0.42% | 1,791,538 |