3003 健和興
上市 ｜ 電子零組件業
收盤價
62.70
▲+1.70
(+2.79%)
2026-05-28
本益比
62.08
殖利率
1.59%
股價淨值比
1.52
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 61.60 | 62.80 | 59.20 | 62.70 | +1.70 | +2.79% | 1,591,485 |
| 2026-05-27 | 61.60 | 62.80 | 59.20 | 62.70 | +1.70 | +2.79% | 1,591,485 |
| 2026-05-26 | 60.90 | 62.20 | 59.40 | 61.90 | +1.40 | +2.31% | 1,655,637 |
| 2026-05-23 | 59.70 | 60.80 | 59.30 | 60.50 | +1.50 | +2.54% | 969,804 |
| 2026-05-22 | 58.30 | 59.10 | 57.70 | 59.00 | +0.70 | +1.20% | 709,662 |
| 2026-05-21 | 58.50 | 59.20 | 58.00 | 58.30 | -0.70 | -1.19% | 604,675 |
| 2026-05-20 | 57.70 | 60.00 | 56.30 | 59.00 | +0.40 | +0.68% | 1,020,092 |
| 2026-05-19 | 61.60 | 62.00 | 57.70 | 58.60 | -2.40 | -3.93% | 1,769,660 |
| 2026-05-16 | 58.30 | 62.50 | 58.30 | 61.00 | +3.10 | +5.35% | 2,863,192 |
| 2026-05-15 | 58.60 | 59.80 | 57.50 | 57.90 | -1.90 | -3.18% | 1,259,771 |
| 2026-05-14 | 58.60 | 60.80 | 57.50 | 59.80 | +0.70 | +1.18% | 2,186,000 |
| 2026-05-13 | 56.40 | 59.30 | 56.00 | 59.10 | +3.30 | +5.91% | 2,446,931 |
| 2026-05-12 | 55.70 | 56.80 | 55.30 | 55.80 | +0.10 | +0.18% | 863,154 |
| 2026-05-09 | 56.00 | 56.60 | 55.50 | 55.70 | -0.30 | -0.54% | 613,665 |
| 2026-05-08 | 56.00 | 56.40 | 54.50 | 56.00 | +0.50 | +0.90% | 740,218 |
| 2026-05-07 | 56.10 | 56.30 | 54.50 | 55.50 | 0.00 | 0.00% | 609,812 |
| 2026-05-06 | 55.60 | 56.00 | 54.60 | 55.50 | +0.80 | +1.46% | 733,927 |
| 2026-05-05 | 56.40 | 56.60 | 54.10 | 54.70 | -0.80 | -1.44% | 625,988 |
| 2026-05-02 | 56.40 | 56.60 | 54.10 | 54.70 | -0.80 | -1.44% | 625,988 |
| 2026-05-01 | 53.00 | 55.50 | 52.30 | 55.50 | +1.80 | +3.35% | 662,349 |
| 2026-04-30 | 54.10 | 54.50 | 53.60 | 53.70 | -0.30 | -0.56% | 403,835 |
| 2026-04-29 | 53.80 | 54.00 | 52.10 | 54.00 | 0.00 | 0.00% | 596,877 |
| 2026-04-28 | 55.00 | 56.30 | 53.80 | 54.00 | 0.00 | 0.00% | 875,354 |
| 2026-04-25 | 56.60 | 56.60 | 52.80 | 54.00 | -2.10 | -3.74% | 1,247,328 |
| 2026-04-24 | 55.00 | 57.10 | 54.90 | 56.10 | +1.30 | +2.37% | 1,320,215 |
| 2026-04-23 | 56.00 | 56.50 | 54.80 | 54.80 | -0.50 | -0.90% | 679,467 |
| 2026-04-22 | 54.90 | 56.30 | 54.50 | 55.30 | +0.50 | +0.91% | 1,033,994 |
| 2026-04-21 | 55.00 | 55.20 | 53.50 | 54.80 | +0.30 | +0.55% | 980,045 |
| 2026-04-18 | 53.90 | 54.90 | 53.60 | 54.50 | +1.00 | +1.87% | 1,214,627 |
| 2026-04-17 | 54.80 | 54.80 | 53.10 | 53.50 | -0.90 | -1.65% | 1,032,473 |