3376 新日興
上市 ｜ 電子零組件業
收盤價
219.00
▼-1.50
(-0.68%)
2026-05-28
本益比
322.06
殖利率
1.83%
股價淨值比
2.46
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 221.50 | 224.50 | 217.50 | 219.00 | -1.50 | -0.68% | 4,721,671 |
| 2026-05-27 | 221.50 | 224.50 | 217.50 | 219.00 | -1.50 | -0.68% | 4,721,671 |
| 2026-05-26 | 211.00 | 216.00 | 207.00 | 210.00 | +0.50 | +0.24% | 5,985,758 |
| 2026-05-23 | 206.00 | 214.00 | 204.50 | 209.50 | +7.00 | +3.46% | 6,192,191 |
| 2026-05-22 | 205.50 | 207.50 | 201.50 | 202.50 | -2.00 | -0.98% | 3,119,436 |
| 2026-05-21 | 204.50 | 215.00 | 201.00 | 204.50 | -1.00 | -0.49% | 8,622,887 |
| 2026-05-20 | 192.50 | 206.50 | 188.50 | 205.50 | +13.00 | +6.75% | 6,122,823 |
| 2026-05-19 | 198.00 | 202.00 | 191.50 | 192.50 | -4.00 | -2.04% | 4,892,742 |
| 2026-05-16 | 202.50 | 202.50 | 195.00 | 196.50 | -3.50 | -1.75% | 5,005,157 |
| 2026-05-15 | 204.00 | 204.50 | 198.00 | 200.00 | -4.00 | -1.96% | 3,732,122 |
| 2026-05-14 | 206.50 | 206.50 | 201.00 | 204.00 | -2.50 | -1.21% | 3,077,997 |
| 2026-05-13 | 203.50 | 209.50 | 201.50 | 206.50 | +4.00 | +1.98% | 3,282,092 |
| 2026-05-12 | 214.00 | 216.00 | 202.00 | 202.50 | -12.50 | -5.81% | 6,381,364 |
| 2026-05-09 | 205.50 | 218.50 | 202.00 | 215.00 | +10.00 | +4.88% | 7,371,480 |
| 2026-05-08 | 207.50 | 208.00 | 199.00 | 205.00 | -0.50 | -0.24% | 4,446,743 |
| 2026-05-07 | 209.00 | 209.00 | 204.00 | 205.50 | -3.50 | -1.67% | 2,942,772 |
| 2026-05-06 | 206.50 | 213.50 | 206.50 | 209.00 | +5.00 | +2.45% | 4,070,537 |
| 2026-05-05 | 208.00 | 208.00 | 202.00 | 204.00 | -1.00 | -0.49% | 3,801,517 |
| 2026-05-02 | 208.00 | 208.00 | 202.00 | 204.00 | -1.00 | -0.49% | 3,801,517 |
| 2026-05-01 | 207.00 | 209.00 | 203.00 | 205.00 | 0.00 | 0.00% | 3,085,097 |
| 2026-04-30 | 208.50 | 210.00 | 203.00 | 205.00 | -2.50 | -1.20% | 3,028,306 |
| 2026-04-29 | 214.00 | 214.50 | 201.00 | 207.50 | -5.50 | -2.58% | 6,304,984 |
| 2026-04-28 | 219.50 | 227.50 | 211.00 | 213.00 | -2.00 | -0.93% | 10,463,012 |
| 2026-04-25 | 227.50 | 231.50 | 206.50 | 215.00 | -7.50 | -3.37% | 13,397,652 |
| 2026-04-24 | 225.50 | 227.50 | 218.00 | 222.50 | -1.50 | -0.67% | 14,469,751 |
| 2026-04-23 | 214.00 | 224.00 | 213.50 | 224.00 | +20.00 | +9.80% | 13,601,146 |
| 2026-04-22 | 201.50 | 207.00 | 199.50 | 204.00 | +9.00 | +4.62% | 7,788,563 |
| 2026-04-21 | 195.50 | 196.50 | 191.50 | 195.00 | 0.00 | 0.00% | 3,011,082 |
| 2026-04-18 | 195.00 | 198.50 | 193.00 | 195.00 | +3.00 | +1.56% | 3,529,162 |
| 2026-04-17 | 198.50 | 200.50 | 191.50 | 192.00 | -6.50 | -3.27% | 8,275,321 |