3694 海華
上市 ｜ 通信網路業
收盤價
70.20
▼-0.60
(-0.85%)
2026-05-28
本益比
16.64
殖利率
3.28%
股價淨值比
2.79
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 71.30 | 71.50 | 68.40 | 70.20 | -0.60 | -0.85% | 4,046,165 |
| 2026-05-27 | 71.30 | 71.50 | 68.40 | 70.20 | -0.60 | -0.85% | 4,046,165 |
| 2026-05-26 | 70.70 | 72.00 | 69.60 | 70.50 | -1.30 | -1.81% | 5,841,825 |
| 2026-05-23 | 71.20 | 72.90 | 67.60 | 71.80 | +0.60 | +0.84% | 20,015,070 |
| 2026-05-22 | 67.00 | 71.20 | 66.60 | 71.20 | +6.40 | +9.88% | 12,437,256 |
| 2026-05-21 | 60.30 | 65.30 | 60.00 | 64.80 | +4.50 | +7.46% | 7,109,313 |
| 2026-05-20 | 59.00 | 61.10 | 58.80 | 60.30 | +1.30 | +2.20% | 2,931,396 |
| 2026-05-19 | 59.00 | 61.80 | 57.50 | 59.00 | +0.90 | +1.55% | 3,302,672 |
| 2026-05-16 | 56.40 | 59.50 | 55.60 | 58.10 | +2.50 | +4.50% | 1,206,555 |
| 2026-05-15 | 56.90 | 56.90 | 55.20 | 55.60 | -0.50 | -0.89% | 871,868 |
| 2026-05-14 | 57.50 | 57.50 | 55.40 | 56.10 | -0.70 | -1.23% | 1,288,098 |
| 2026-05-13 | 59.00 | 59.00 | 56.40 | 56.80 | -3.20 | -5.33% | 2,320,371 |
| 2026-05-12 | 61.60 | 62.40 | 59.80 | 60.00 | -1.90 | -3.07% | 1,400,908 |
| 2026-05-09 | 61.10 | 62.50 | 60.50 | 61.90 | +1.30 | +2.15% | 1,117,470 |
| 2026-05-08 | 62.80 | 62.80 | 59.40 | 60.60 | -1.40 | -2.26% | 2,077,884 |
| 2026-05-07 | 62.00 | 63.30 | 61.70 | 62.00 | +0.60 | +0.98% | 2,095,815 |
| 2026-05-06 | 61.60 | 62.40 | 60.70 | 61.40 | +0.80 | +1.32% | 1,222,649 |
| 2026-05-05 | 61.40 | 61.40 | 60.10 | 60.60 | 0.00 | 0.00% | 501,574 |
| 2026-05-02 | 61.40 | 61.40 | 60.10 | 60.60 | 0.00 | 0.00% | 501,574 |
| 2026-05-01 | 61.70 | 62.00 | 60.40 | 60.60 | -1.30 | -2.10% | 993,995 |
| 2026-04-30 | 59.60 | 62.20 | 58.50 | 61.90 | +2.50 | +4.21% | 1,141,203 |
| 2026-04-29 | 59.80 | 60.20 | 58.40 | 59.40 | -0.40 | -0.67% | 837,973 |
| 2026-04-28 | 61.20 | 61.20 | 59.00 | 59.80 | -0.30 | -0.50% | 633,870 |
| 2026-04-25 | 63.00 | 63.00 | 59.00 | 60.10 | -2.10 | -3.38% | 1,990,612 |
| 2026-04-24 | 62.60 | 62.60 | 61.90 | 62.20 | -0.20 | -0.32% | 1,164,380 |
| 2026-04-23 | 62.00 | 62.80 | 61.50 | 62.40 | +0.90 | +1.46% | 1,618,847 |
| 2026-04-22 | 61.70 | 62.30 | 61.10 | 61.50 | +0.20 | +0.33% | 1,685,136 |
| 2026-04-21 | 61.80 | 62.40 | 61.20 | 61.30 | 0.00 | 0.00% | 1,052,817 |
| 2026-04-18 | 60.40 | 61.70 | 60.40 | 61.30 | +1.10 | +1.83% | 798,448 |
| 2026-04-17 | 61.70 | 62.00 | 60.10 | 60.20 | -0.90 | -1.47% | 1,024,772 |