2258 鴻華先進-創
上市 ｜ 汽車工業
收盤價
29.05
▼-0.90
(-3.01%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
4.07
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 29.85 | 30.15 | 29.00 | 29.05 | -0.90 | -3.01% | 975,271 |
| 2026-05-27 | 29.85 | 30.15 | 29.00 | 29.05 | -0.90 | -3.01% | 975,271 |
| 2026-05-26 | 28.05 | 30.50 | 28.05 | 30.40 | +2.40 | +8.57% | 2,178,880 |
| 2026-05-23 | 28.00 | 28.30 | 27.55 | 28.00 | +1.25 | +4.67% | 1,028,824 |
| 2026-05-22 | 27.00 | 27.00 | 26.25 | 26.75 | -0.15 | -0.56% | 566,865 |
| 2026-05-21 | 26.15 | 27.10 | 26.15 | 26.90 | +0.75 | +2.87% | 553,310 |
| 2026-05-20 | 27.10 | 27.20 | 25.80 | 26.15 | -1.25 | -4.56% | 1,839,852 |
| 2026-05-19 | 28.70 | 28.70 | 27.35 | 27.40 | -0.80 | -2.84% | 812,363 |
| 2026-05-16 | 28.85 | 29.05 | 28.15 | 28.20 | -0.85 | -2.93% | 739,585 |
| 2026-05-15 | 28.60 | 29.35 | 28.20 | 29.05 | +0.45 | +1.57% | 629,532 |
| 2026-05-14 | 28.05 | 28.90 | 28.00 | 28.60 | +0.50 | +1.78% | 850,939 |
| 2026-05-13 | 28.55 | 28.70 | 28.00 | 28.10 | -0.60 | -2.09% | 1,254,225 |
| 2026-05-12 | 28.95 | 29.80 | 28.60 | 28.70 | +0.40 | +1.41% | 1,295,807 |
| 2026-05-09 | 28.40 | 28.50 | 28.00 | 28.30 | -0.05 | -0.18% | 758,894 |
| 2026-05-08 | 28.60 | 28.60 | 27.30 | 28.35 | +0.35 | +1.25% | 842,153 |
| 2026-05-07 | 28.35 | 28.35 | 27.85 | 28.00 | -0.35 | -1.23% | 625,210 |
| 2026-05-06 | 29.00 | 29.00 | 28.15 | 28.35 | -0.10 | -0.35% | 406,055 |
| 2026-05-05 | 28.65 | 28.90 | 28.05 | 28.45 | -0.05 | -0.18% | 466,884 |
| 2026-05-02 | 28.65 | 28.90 | 28.05 | 28.45 | -0.05 | -0.18% | 466,884 |
| 2026-05-01 | 28.80 | 29.10 | 28.15 | 28.50 | +0.05 | +0.18% | 503,468 |
| 2026-04-30 | 28.95 | 28.95 | 28.20 | 28.45 | -0.15 | -0.52% | 312,638 |
| 2026-04-29 | 29.30 | 29.30 | 28.45 | 28.60 | -0.80 | -2.72% | 738,455 |
| 2026-04-28 | 29.35 | 29.60 | 29.05 | 29.40 | +0.40 | +1.38% | 596,174 |
| 2026-04-25 | 30.45 | 30.80 | 28.65 | 29.00 | -0.70 | -2.36% | 1,330,077 |
| 2026-04-24 | 29.70 | 30.00 | 29.10 | 29.70 | +0.45 | +1.54% | 960,425 |
| 2026-04-23 | 28.70 | 29.35 | 28.65 | 29.25 | +0.85 | +2.99% | 1,202,104 |
| 2026-04-22 | 28.55 | 28.85 | 28.15 | 28.40 | +0.10 | +0.35% | 692,466 |
| 2026-04-21 | 28.85 | 28.85 | 27.95 | 28.30 | +0.05 | +0.18% | 769,671 |
| 2026-04-18 | 28.45 | 29.70 | 28.05 | 28.25 | +0.20 | +0.71% | 1,441,794 |
| 2026-04-17 | 28.15 | 28.95 | 27.90 | 28.05 | 0.00 | 0.00% | 1,134,425 |