1307 三芳
上市 ｜ 塑膠工業
收盤價
30.85
▼-0.15
(-0.48%)
2026-05-28
本益比
11.26
殖利率
7.13%
股價淨值比
1.26
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 31.05 | 31.10 | 30.80 | 30.85 | -0.15 | -0.48% | 840,737 |
| 2026-05-27 | 31.05 | 31.10 | 30.80 | 30.85 | -0.15 | -0.48% | 840,737 |
| 2026-05-26 | 31.60 | 31.80 | 31.50 | 31.50 | -0.15 | -0.47% | 517,676 |
| 2026-05-23 | 31.35 | 31.75 | 31.35 | 31.65 | +0.30 | +0.96% | 440,533 |
| 2026-05-22 | 31.65 | 31.70 | 31.35 | 31.35 | -0.30 | -0.95% | 539,651 |
| 2026-05-21 | 31.80 | 32.15 | 31.65 | 31.65 | -0.15 | -0.47% | 518,456 |
| 2026-05-20 | 31.80 | 32.10 | 31.70 | 31.80 | -0.05 | -0.16% | 428,749 |
| 2026-05-19 | 32.00 | 32.40 | 31.80 | 31.85 | -0.05 | -0.16% | 647,647 |
| 2026-05-16 | 31.90 | 32.10 | 31.70 | 31.90 | +0.05 | +0.16% | 900,619 |
| 2026-05-15 | 32.05 | 32.35 | 31.85 | 31.85 | -0.45 | -1.39% | 636,276 |
| 2026-05-14 | 32.65 | 32.75 | 32.30 | 32.30 | -0.15 | -0.46% | 1,094,620 |
| 2026-05-13 | 32.25 | 33.00 | 32.25 | 32.45 | +0.25 | +0.78% | 1,959,041 |
| 2026-05-12 | 31.50 | 32.30 | 31.50 | 32.20 | +0.70 | +2.22% | 1,464,570 |
| 2026-05-09 | 31.40 | 31.60 | 31.20 | 31.50 | +0.25 | +0.80% | 784,915 |
| 2026-05-08 | 31.50 | 31.60 | 31.10 | 31.25 | -0.10 | -0.32% | 985,818 |
| 2026-05-07 | 31.70 | 31.80 | 31.15 | 31.35 | -0.20 | -0.63% | 1,470,185 |
| 2026-05-06 | 32.00 | 32.00 | 31.25 | 31.55 | -0.15 | -0.47% | 1,227,401 |
| 2026-05-05 | 31.50 | 32.00 | 31.35 | 31.70 | +0.35 | +1.12% | 1,021,180 |
| 2026-05-02 | 31.50 | 32.00 | 31.35 | 31.70 | +0.35 | +1.12% | 1,021,180 |
| 2026-05-01 | 31.40 | 31.50 | 31.00 | 31.35 | +0.30 | +0.97% | 1,006,425 |
| 2026-04-30 | 31.25 | 31.45 | 31.00 | 31.05 | -0.20 | -0.64% | 651,615 |
| 2026-04-29 | 31.60 | 31.65 | 31.05 | 31.25 | -0.45 | -1.42% | 804,645 |
| 2026-04-28 | 31.70 | 31.85 | 31.10 | 31.70 | -0.10 | -0.31% | 838,321 |
| 2026-04-25 | 32.60 | 32.60 | 31.20 | 31.80 | -0.35 | -1.09% | 1,139,013 |
| 2026-04-24 | 31.70 | 32.35 | 31.60 | 32.15 | +0.65 | +2.06% | 985,861 |
| 2026-04-23 | 31.50 | 31.75 | 31.45 | 31.50 | 0.00 | 0.00% | 478,098 |
| 2026-04-22 | 32.10 | 32.10 | 31.50 | 31.50 | -0.40 | -1.25% | 580,884 |
| 2026-04-21 | 32.20 | 32.40 | 31.85 | 31.90 | -0.15 | -0.47% | 598,663 |
| 2026-04-18 | 32.05 | 32.30 | 31.90 | 32.05 | +0.05 | +0.16% | 539,101 |
| 2026-04-17 | 32.45 | 32.45 | 32.00 | 32.00 | -0.25 | -0.78% | 625,165 |