1314 中石化
上市 ｜ 塑膠工業
收盤價
8.15
▼-0.09
(-1.09%)
2026-04-04
本益比
0.00
殖利率
0.00%
股價淨值比
0.40
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 8.26 | 8.27 | 8.14 | 8.15 | -0.09 | -1.09% | 21,539,389 |
| 2026-04-03 | 8.13 | 8.28 | 8.07 | 8.24 | +0.11 | +1.35% | 26,817,511 |
| 2026-04-02 | 8.36 | 8.43 | 8.11 | 8.13 | -0.08 | -0.97% | 40,851,595 |
| 2026-04-01 | 8.17 | 8.53 | 8.15 | 8.21 | +0.10 | +1.23% | 87,153,459 |
| 2026-03-31 | 8.17 | 8.53 | 8.15 | 8.21 | +0.10 | +1.23% | 87,153,459 |
| 2026-03-28 | 8.30 | 8.38 | 8.07 | 8.11 | -0.19 | -2.29% | 52,107,972 |
| 2026-03-27 | 8.30 | 8.38 | 8.07 | 8.11 | -0.19 | -2.29% | 52,107,972 |
| 2026-03-26 | 8.25 | 8.52 | 8.24 | 8.30 | +0.11 | +1.34% | 43,358,115 |
| 2026-03-25 | 8.33 | 8.34 | 8.14 | 8.19 | -0.13 | -1.56% | 41,522,264 |
| 2026-03-24 | 8.30 | 8.45 | 8.22 | 8.32 | -0.08 | -0.95% | 39,567,438 |
| 2026-03-23 | 8.66 | 9.03 | 8.40 | 8.40 | -0.09 | -1.06% | 105,307,408 |
| 2026-03-20 | 8.67 | 8.88 | 8.49 | 8.49 | -0.16 | -1.85% | 59,161,552 |
| 2026-03-19 | 8.72 | 8.88 | 8.62 | 8.65 | +0.12 | +1.41% | 90,423,816 |
| 2026-03-18 | 8.53 | 8.69 | 8.45 | 8.53 | +0.02 | +0.24% | 35,524,155 |
| 2026-03-17 | 8.66 | 8.67 | 8.50 | 8.51 | -0.18 | -2.07% | 40,777,916 |
| 2026-03-16 | 8.75 | 9.06 | 8.65 | 8.69 | -0.05 | -0.57% | 75,896,740 |
| 2026-03-13 | 9.18 | 9.55 | 8.62 | 8.74 | -0.08 | -0.91% | 137,527,222 |
| 2026-03-12 | 8.95 | 9.05 | 8.67 | 8.82 | +0.33 | +3.89% | 134,349,306 |
| 2026-03-11 | 8.90 | 8.90 | 8.30 | 8.49 | -0.47 | -5.25% | 102,213,717 |
| 2026-03-10 | 8.83 | 9.20 | 8.83 | 8.96 | -0.85 | -8.66% | 203,923,384 |
| 2026-03-09 | 9.81 | 9.81 | 9.81 | 9.81 | +0.89 | +9.98% | 134,705,758 |
| 2026-03-06 | 8.14 | 8.92 | 8.10 | 8.92 | +0.81 | +9.99% | 134,119,859 |
| 2026-03-05 | 8.17 | 8.28 | 8.05 | 8.11 | -0.03 | -0.37% | 20,221,778 |
| 2026-03-04 | 8.49 | 8.49 | 8.08 | 8.14 | -0.27 | -3.21% | 41,628,817 |
| 2026-03-03 | 8.25 | 8.45 | 8.18 | 8.41 | +0.16 | +1.94% | 37,850,285 |
| 2026-03-02 | 8.56 | 8.64 | 8.20 | 8.25 | -0.06 | -0.72% | 41,069,834 |
| 2026-02-26 | 8.35 | 8.48 | 8.25 | 8.31 | -0.01 | -0.12% | 17,578,907 |
| 2026-02-25 | 8.52 | 8.58 | 8.21 | 8.32 | -0.14 | -1.65% | 30,327,236 |
| 2026-02-24 | 8.29 | 8.55 | 8.28 | 8.46 | +0.25 | +3.05% | 54,047,596 |
| 2026-02-23 | 7.97 | 8.26 | 7.88 | 8.21 | +0.29 | +3.66% | 47,450,081 |