1436 華友聯
上市 ｜ 建材營造
收盤價
44.75
▲+0.15
(+0.34%)
2026-05-28
本益比
10.41
殖利率
11.28%
股價淨值比
1.59
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 44.60 | 44.80 | 44.05 | 44.75 | +0.15 | +0.34% | 215,833 |
| 2026-05-27 | 44.60 | 44.80 | 44.05 | 44.75 | +0.15 | +0.34% | 215,833 |
| 2026-05-26 | 45.35 | 45.45 | 44.90 | 45.45 | -0.05 | -0.11% | 248,056 |
| 2026-05-23 | 45.00 | 45.85 | 44.50 | 45.50 | -0.25 | -0.55% | 685,660 |
| 2026-05-22 | 46.10 | 46.10 | 45.15 | 45.75 | -0.35 | -0.76% | 425,383 |
| 2026-05-21 | 46.20 | 46.70 | 46.10 | 46.10 | -0.20 | -0.43% | 128,683 |
| 2026-05-20 | 46.20 | 46.80 | 45.35 | 46.30 | +0.10 | +0.22% | 306,402 |
| 2026-05-19 | 48.05 | 48.25 | 45.85 | 46.20 | -1.85 | -3.85% | 838,324 |
| 2026-05-16 | 48.00 | 48.45 | 47.70 | 48.05 | +0.05 | +0.10% | 261,882 |
| 2026-05-15 | 48.30 | 48.30 | 47.90 | 48.00 | -0.35 | -0.72% | 237,856 |
| 2026-05-14 | 48.65 | 48.65 | 47.90 | 48.35 | -0.35 | -0.72% | 364,022 |
| 2026-05-13 | 48.90 | 49.30 | 48.35 | 48.70 | -0.15 | -0.31% | 308,877 |
| 2026-05-12 | 48.70 | 49.10 | 48.45 | 48.85 | -0.20 | -0.41% | 286,167 |
| 2026-05-09 | 49.45 | 49.45 | 48.65 | 49.05 | -0.25 | -0.51% | 383,149 |
| 2026-05-08 | 50.00 | 50.00 | 49.05 | 49.30 | -0.60 | -1.20% | 259,683 |
| 2026-05-07 | 49.60 | 50.20 | 49.60 | 49.90 | +0.25 | +0.50% | 116,178 |
| 2026-05-06 | 49.95 | 49.95 | 49.45 | 49.65 | -0.30 | -0.60% | 274,613 |
| 2026-05-05 | 50.80 | 51.20 | 49.65 | 49.95 | -0.65 | -1.28% | 205,488 |
| 2026-05-02 | 50.80 | 51.20 | 49.65 | 49.95 | -0.65 | -1.28% | 205,488 |
| 2026-05-01 | 50.70 | 50.90 | 49.75 | 50.60 | +0.30 | +0.60% | 202,050 |
| 2026-04-30 | 50.10 | 50.40 | 49.70 | 50.30 | +0.20 | +0.40% | 224,069 |
| 2026-04-29 | 50.80 | 50.80 | 49.30 | 50.10 | -0.70 | -1.38% | 403,182 |
| 2026-04-28 | 51.00 | 51.00 | 50.30 | 50.80 | -0.20 | -0.39% | 177,497 |
| 2026-04-25 | 51.80 | 51.80 | 50.50 | 51.00 | -0.80 | -1.54% | 452,754 |
| 2026-04-24 | 52.10 | 52.10 | 51.40 | 51.80 | -0.30 | -0.58% | 234,205 |
| 2026-04-23 | 51.80 | 52.10 | 51.60 | 52.10 | +0.50 | +0.97% | 215,509 |
| 2026-04-22 | 52.80 | 53.10 | 51.60 | 51.60 | -1.20 | -2.27% | 355,194 |
| 2026-04-21 | 53.50 | 53.50 | 52.50 | 52.80 | -0.50 | -0.94% | 264,085 |
| 2026-04-18 | 53.40 | 53.80 | 53.30 | 53.30 | 0.00 | 0.00% | 228,930 |
| 2026-04-17 | 52.50 | 53.40 | 52.50 | 53.30 | +0.60 | +1.14% | 153,810 |