3171 炎洲流通
上櫃 ｜ 居家生活
收盤價
70.20
▼-0.30
(-0.43%)
2026-05-28
本益比
14.24
殖利率
0.00%
股價淨值比
3.75
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 71.80 | 72.90 | 70.00 | 70.20 | -0.30 | -0.43% | 26,000 |
| 2026-05-27 | 70.80 | 71.00 | 70.00 | 70.50 | -0.40 | -0.56% | 23,000 |
| 2026-05-26 | 71.60 | 73.70 | 70.00 | 70.90 | +2.80 | +4.11% | 172,000 |
| 2026-05-23 | 68.90 | 68.90 | 66.80 | 68.10 | +1.20 | +1.79% | 18,000 |
| 2026-05-22 | 66.80 | 67.40 | 66.60 | 66.90 | +0.10 | +0.15% | 15,000 |
| 2026-05-21 | 66.80 | 67.70 | 66.50 | 66.80 | -0.70 | -1.04% | 38,000 |
| 2026-05-20 | 67.90 | 67.90 | 67.00 | 67.50 | -0.20 | -0.30% | 14,000 |
| 2026-05-19 | 66.80 | 67.80 | 65.60 | 67.70 | -0.20 | -0.29% | 25,000 |
| 2026-05-16 | 70.30 | 70.30 | 67.50 | 67.90 | -1.10 | -1.59% | 35,000 |
| 2026-05-15 | 68.60 | 70.00 | 68.50 | 69.00 | +0.50 | +0.73% | 13,000 |
| 2026-05-14 | 70.60 | 70.60 | 68.50 | 68.50 | +1.30 | +1.93% | 102,000 |
| 2026-05-13 | 66.90 | 67.90 | 64.50 | 67.20 | -0.40 | -0.59% | 122,000 |
| 2026-05-12 | 70.40 | 70.40 | 66.30 | 67.60 | +3.60 | +5.63% | 175,000 |
| 2026-05-09 | 65.70 | 66.00 | 63.10 | 64.00 | -3.30 | -4.90% | 114,000 |
| 2026-05-08 | 69.50 | 69.50 | 67.20 | 67.30 | -2.20 | -3.17% | 53,000 |
| 2026-05-07 | 69.00 | 69.80 | 68.60 | 69.50 | +0.70 | +1.02% | 27,000 |
| 2026-05-06 | 69.00 | 70.20 | 68.80 | 68.80 | -0.10 | -0.15% | 30,000 |
| 2026-05-05 | 70.00 | 70.00 | 68.40 | 68.90 | -0.20 | -0.29% | 104,000 |
| 2026-05-02 | 68.80 | 69.90 | 68.40 | 69.10 | +0.10 | +0.14% | 112,000 |
| 2026-05-01 | 68.80 | 69.90 | 68.40 | 69.10 | +0.10 | +0.14% | 112,000 |
| 2026-04-30 | 68.80 | 70.20 | 68.80 | 69.00 | -0.70 | -1.00% | 78,000 |
| 2026-04-29 | 68.00 | 69.90 | 67.30 | 69.70 | +1.50 | +2.20% | 94,000 |
| 2026-04-28 | 69.70 | 69.80 | 67.00 | 68.20 | -1.90 | -2.71% | 116,000 |
| 2026-04-25 | 70.40 | 70.60 | 67.50 | 70.10 | +0.30 | +0.43% | 170,000 |
| 2026-04-24 | 68.10 | 69.90 | 68.00 | 69.80 | +0.90 | +1.31% | 151,000 |
| 2026-04-23 | 66.90 | 69.80 | 66.20 | 68.90 | +2.90 | +4.39% | 156,000 |
| 2026-04-22 | 64.30 | 66.20 | 64.10 | 66.00 | +1.80 | +2.80% | 146,000 |
| 2026-04-21 | 66.50 | 67.20 | 64.00 | 64.20 | -2.20 | -3.31% | 225,000 |
| 2026-04-18 | 67.90 | 69.50 | 66.40 | 66.40 | +0.30 | +0.45% | 118,000 |
| 2026-04-17 | 67.50 | 69.90 | 65.50 | 66.10 | -2.40 | -3.50% | 380,000 |