3520 華盈
上櫃 ｜ 電子零組件業
收盤價
14.35
▼-0.60
(-4.01%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
1.23
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 15.00 | 15.00 | 14.30 | 14.35 | -0.60 | -4.01% | 386,000 |
| 2026-05-27 | 15.10 | 15.10 | 14.80 | 14.95 | -0.15 | -0.99% | 168,000 |
| 2026-05-26 | 15.15 | 15.25 | 14.90 | 15.10 | 0.00 | 0.00% | 252,000 |
| 2026-05-23 | 15.05 | 15.30 | 14.90 | 15.10 | 0.00 | 0.00% | 302,000 |
| 2026-05-22 | 15.15 | 15.40 | 15.05 | 15.10 | 0.00 | 0.00% | 144,000 |
| 2026-05-21 | 15.20 | 15.45 | 15.00 | 15.10 | -0.10 | -0.66% | 149,000 |
| 2026-05-20 | 15.25 | 15.80 | 15.05 | 15.20 | +0.05 | +0.33% | 390,000 |
| 2026-05-19 | 14.90 | 15.30 | 14.70 | 15.15 | +0.25 | +1.68% | 210,000 |
| 2026-05-16 | 15.05 | 15.05 | 14.70 | 14.90 | -0.10 | -0.67% | 197,000 |
| 2026-05-15 | 15.05 | 15.45 | 14.90 | 15.00 | -0.05 | -0.33% | 205,000 |
| 2026-05-14 | 15.20 | 15.20 | 15.00 | 15.05 | -0.15 | -0.99% | 198,000 |
| 2026-05-13 | 15.45 | 15.45 | 15.05 | 15.20 | -0.25 | -1.62% | 206,000 |
| 2026-05-12 | 15.75 | 15.95 | 15.45 | 15.45 | -0.10 | -0.64% | 292,000 |
| 2026-05-09 | 15.50 | 16.00 | 15.25 | 15.55 | +0.05 | +0.32% | 360,000 |
| 2026-05-08 | 15.55 | 15.55 | 15.20 | 15.50 | -0.20 | -1.27% | 623,000 |
| 2026-05-07 | 14.90 | 16.10 | 14.90 | 15.70 | +1.05 | +7.17% | 1,262,000 |
| 2026-05-06 | 14.95 | 14.95 | 14.65 | 14.65 | 0.00 | 0.00% | 86,000 |
| 2026-05-05 | 14.60 | 14.75 | 14.50 | 14.65 | -0.05 | -0.34% | 187,000 |
| 2026-05-02 | 15.05 | 15.05 | 14.65 | 14.70 | -0.30 | -2.00% | 121,000 |
| 2026-05-01 | 15.05 | 15.05 | 14.65 | 14.70 | -0.30 | -2.00% | 121,000 |
| 2026-04-30 | 14.80 | 15.10 | 14.70 | 15.00 | +0.25 | +1.69% | 137,000 |
| 2026-04-29 | 14.70 | 14.90 | 14.70 | 14.75 | +0.05 | +0.34% | 125,000 |
| 2026-04-28 | 15.20 | 15.20 | 14.70 | 14.70 | -0.45 | -2.97% | 209,000 |
| 2026-04-25 | 15.40 | 15.45 | 14.85 | 15.15 | -0.10 | -0.66% | 140,000 |
| 2026-04-24 | 15.80 | 15.80 | 14.85 | 15.25 | -0.40 | -2.56% | 603,000 |
| 2026-04-23 | 14.80 | 16.00 | 14.70 | 15.65 | +1.05 | +7.19% | 995,000 |
| 2026-04-22 | 14.25 | 14.75 | 14.15 | 14.60 | +0.50 | +3.55% | 347,000 |
| 2026-04-21 | 14.00 | 14.45 | 13.90 | 14.10 | +0.20 | +1.44% | 292,000 |
| 2026-04-18 | 14.10 | 14.10 | 13.65 | 13.90 | -0.05 | -0.36% | 195,000 |
| 2026-04-17 | 14.10 | 14.10 | 13.95 | 13.95 | -0.05 | -0.36% | 154,000 |