3003 健和興
上市 ｜ 電子零組件業
收盤價
49.40
▼-0.45
(-0.90%)
2026-04-04
本益比
49.90
殖利率
2.02%
股價淨值比
1.19
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 49.85 | 50.40 | 49.30 | 49.40 | -0.45 | -0.90% | 200,912 |
| 2026-04-03 | 49.30 | 49.85 | 49.20 | 49.85 | +1.55 | +3.21% | 197,527 |
| 2026-04-02 | 49.10 | 49.95 | 48.30 | 48.30 | -1.20 | -2.42% | 379,681 |
| 2026-04-01 | 49.65 | 49.65 | 49.30 | 49.50 | -0.80 | -1.59% | 132,088 |
| 2026-03-31 | 49.65 | 49.65 | 49.30 | 49.50 | -0.80 | -1.59% | 132,088 |
| 2026-03-28 | 49.60 | 50.30 | 49.60 | 50.30 | -0.40 | -0.79% | 169,890 |
| 2026-03-27 | 49.60 | 50.30 | 49.60 | 50.30 | -0.40 | -0.79% | 169,890 |
| 2026-03-26 | 51.10 | 51.70 | 50.50 | 50.70 | +0.10 | +0.20% | 324,416 |
| 2026-03-25 | 50.70 | 51.20 | 50.30 | 50.60 | 0.00 | 0.00% | 308,714 |
| 2026-03-24 | 49.80 | 51.00 | 48.50 | 50.60 | +1.75 | +3.58% | 498,681 |
| 2026-03-23 | 49.50 | 50.10 | 48.80 | 48.85 | -1.85 | -3.65% | 398,180 |
| 2026-03-20 | 49.75 | 52.50 | 49.75 | 50.70 | +0.75 | +1.50% | 827,827 |
| 2026-03-19 | 50.80 | 50.80 | 49.60 | 49.95 | -0.85 | -1.67% | 199,650 |
| 2026-03-18 | 51.70 | 51.70 | 50.20 | 50.80 | -0.20 | -0.39% | 233,328 |
| 2026-03-17 | 49.65 | 51.20 | 49.50 | 51.00 | +1.30 | +2.62% | 342,284 |
| 2026-03-16 | 50.40 | 50.60 | 49.70 | 49.70 | -0.60 | -1.19% | 200,832 |
| 2026-03-13 | 50.50 | 51.10 | 50.00 | 50.30 | -1.20 | -2.33% | 387,221 |
| 2026-03-12 | 50.40 | 51.70 | 50.40 | 51.50 | +1.00 | +1.98% | 606,413 |
| 2026-03-11 | 49.35 | 50.50 | 49.35 | 50.50 | +1.10 | +2.23% | 380,461 |
| 2026-03-10 | 48.50 | 49.75 | 48.40 | 49.40 | +2.00 | +4.22% | 401,415 |
| 2026-03-09 | 48.95 | 49.30 | 47.35 | 47.40 | -3.80 | -7.42% | 589,119 |
| 2026-03-06 | 49.50 | 51.20 | 49.45 | 51.20 | +1.30 | +2.61% | 256,853 |
| 2026-03-05 | 49.20 | 50.00 | 48.55 | 49.90 | +1.80 | +3.74% | 226,688 |
| 2026-03-04 | 50.10 | 50.10 | 48.10 | 48.10 | -2.60 | -5.13% | 454,236 |
| 2026-03-03 | 51.50 | 51.70 | 50.10 | 50.70 | -0.70 | -1.36% | 343,543 |
| 2026-03-02 | 49.50 | 51.90 | 49.35 | 51.40 | +0.80 | +1.58% | 550,861 |
| 2026-02-26 | 50.30 | 50.80 | 50.30 | 50.60 | +0.10 | +0.20% | 355,966 |
| 2026-02-25 | 50.90 | 51.00 | 50.30 | 50.50 | 0.00 | 0.00% | 529,736 |
| 2026-02-24 | 49.50 | 50.60 | 49.50 | 50.50 | +1.20 | +2.43% | 766,327 |
| 2026-02-23 | 49.30 | 49.95 | 49.30 | 49.30 | +0.20 | +0.41% | 297,453 |