1456 怡華
上市 ｜ 建材營造
收盤價
13.00
▲+0.05
(+0.39%)
2026-05-28
本益比
3.77
殖利率
0.00%
股價淨值比
0.64
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 12.95 | 13.10 | 12.50 | 13.00 | +0.05 | +0.39% | 172,177 |
| 2026-05-27 | 12.95 | 13.10 | 12.50 | 13.00 | +0.05 | +0.39% | 172,177 |
| 2026-05-26 | 12.95 | 13.25 | 12.85 | 12.85 | -0.05 | -0.39% | 20,124 |
| 2026-05-23 | 12.95 | 13.15 | 12.90 | 12.90 | -0.05 | -0.39% | 26,383 |
| 2026-05-22 | 13.20 | 13.20 | 12.95 | 12.95 | -0.30 | -2.26% | 34,304 |
| 2026-05-21 | 13.25 | 13.65 | 13.25 | 13.25 | 0.00 | 0.00% | 18,451 |
| 2026-05-20 | 12.90 | 13.35 | 12.90 | 13.25 | +0.10 | +0.76% | 21,069 |
| 2026-05-19 | 13.00 | 13.45 | 12.95 | 13.15 | -0.10 | -0.75% | 21,935 |
| 2026-05-16 | 14.30 | 14.30 | 13.25 | 13.25 | -0.60 | -4.33% | 56,159 |
| 2026-05-15 | 14.10 | 14.15 | 13.85 | 13.85 | -0.25 | -1.77% | 103,468 |
| 2026-05-14 | 14.85 | 15.10 | 14.10 | 14.10 | -0.55 | -3.75% | 114,064 |
| 2026-05-13 | 14.05 | 14.70 | 13.95 | 14.65 | +0.45 | +3.17% | 468,699 |
| 2026-05-12 | 14.45 | 14.45 | 13.50 | 14.20 | 0.00 | 0.00% | 186,586 |
| 2026-05-09 | 13.30 | 14.20 | 12.70 | 14.20 | +1.25 | +9.65% | 246,686 |
| 2026-05-08 | 13.40 | 13.40 | 12.80 | 12.95 | -0.20 | -1.52% | 67,030 |
| 2026-05-07 | 13.40 | 13.40 | 13.05 | 13.15 | -0.15 | -1.13% | 37,352 |
| 2026-05-06 | 14.05 | 14.05 | 13.30 | 13.30 | -0.40 | -2.92% | 22,240 |
| 2026-05-05 | 13.55 | 13.95 | 13.55 | 13.70 | 0.00 | 0.00% | 38,759 |
| 2026-05-02 | 13.55 | 13.95 | 13.55 | 13.70 | 0.00 | 0.00% | 38,759 |
| 2026-05-01 | 13.50 | 14.00 | 13.20 | 13.70 | +0.25 | +1.86% | 60,100 |
| 2026-04-30 | 13.60 | 13.60 | 13.15 | 13.45 | +0.10 | +0.75% | 51,101 |
| 2026-04-29 | 13.60 | 13.60 | 13.25 | 13.35 | -0.45 | -3.26% | 61,058 |
| 2026-04-28 | 14.00 | 14.00 | 13.70 | 13.80 | -0.15 | -1.08% | 73,332 |
| 2026-04-25 | 13.85 | 14.05 | 13.20 | 13.95 | +0.10 | +0.72% | 49,068 |
| 2026-04-24 | 14.00 | 14.20 | 13.85 | 13.85 | -0.15 | -1.07% | 55,058 |
| 2026-04-23 | 13.95 | 14.15 | 13.75 | 14.00 | +0.10 | +0.72% | 153,742 |
| 2026-04-22 | 14.45 | 14.45 | 13.90 | 13.90 | -0.55 | -3.81% | 108,685 |
| 2026-04-21 | 14.65 | 14.80 | 14.20 | 14.45 | -0.30 | -2.03% | 102,549 |
| 2026-04-18 | 14.60 | 14.95 | 14.50 | 14.75 | +0.15 | +1.03% | 84,365 |
| 2026-04-17 | 14.65 | 14.95 | 14.45 | 14.60 | +0.10 | +0.69% | 60,125 |