4205 中華食
上櫃 ｜ 食品工業
收盤價
72.70
▲+0.10
(+0.14%)
2026-05-28
本益比
17.73
殖利率
0.00%
股價淨值比
2.94
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 72.80 | 72.80 | 72.60 | 72.70 | +0.10 | +0.14% | 34,000 |
| 2026-05-27 | 72.70 | 72.80 | 72.60 | 72.60 | -0.20 | -0.27% | 38,000 |
| 2026-05-26 | 73.20 | 73.20 | 72.70 | 72.80 | -0.40 | -0.55% | 33,000 |
| 2026-05-23 | 73.20 | 73.20 | 73.10 | 73.20 | +0.10 | +0.14% | 19,000 |
| 2026-05-22 | 73.20 | 73.20 | 73.10 | 73.10 | -0.10 | -0.14% | 8,000 |
| 2026-05-21 | 73.00 | 73.20 | 73.00 | 73.20 | +0.30 | +0.41% | 22,000 |
| 2026-05-20 | 72.90 | 72.90 | 72.80 | 72.90 | 0.00 | 0.00% | 18,000 |
| 2026-05-19 | 73.00 | 73.00 | 72.80 | 72.90 | -0.10 | -0.14% | 22,000 |
| 2026-05-16 | 73.10 | 73.10 | 72.90 | 73.00 | -0.10 | -0.14% | 28,000 |
| 2026-05-15 | 73.20 | 73.20 | 73.00 | 73.10 | -0.10 | -0.14% | 42,000 |
| 2026-05-14 | 73.40 | 73.40 | 73.10 | 73.20 | -0.40 | -0.54% | 38,000 |
| 2026-05-13 | 73.80 | 73.90 | 73.50 | 73.60 | -0.30 | -0.41% | 38,000 |
| 2026-05-12 | 74.00 | 74.00 | 73.70 | 73.90 | -0.10 | -0.14% | 34,000 |
| 2026-05-09 | 73.80 | 74.00 | 73.70 | 74.00 | +0.10 | +0.14% | 37,000 |
| 2026-05-08 | 74.00 | 74.00 | 73.50 | 73.90 | -0.10 | -0.14% | 51,000 |
| 2026-05-07 | 74.00 | 74.00 | 73.80 | 74.00 | 0.00 | 0.00% | 42,000 |
| 2026-05-06 | 74.10 | 74.10 | 73.70 | 74.00 | -0.20 | -0.27% | 42,000 |
| 2026-05-05 | 74.50 | 74.80 | 74.00 | 74.20 | -0.30 | -0.40% | 85,000 |
| 2026-05-02 | 74.70 | 74.90 | 74.50 | 74.50 | -0.50 | -0.67% | 11,000 |
| 2026-05-01 | 74.70 | 74.90 | 74.50 | 74.50 | -0.50 | -0.67% | 11,000 |
| 2026-04-30 | 74.90 | 75.00 | 74.60 | 75.00 | +0.60 | +0.81% | 18,000 |
| 2026-04-29 | 74.50 | 74.60 | 74.00 | 74.40 | -0.10 | -0.13% | 68,000 |
| 2026-04-28 | 75.10 | 75.80 | 74.20 | 74.50 | -0.50 | -0.67% | 64,000 |
| 2026-04-25 | 76.10 | 76.10 | 75.00 | 75.00 | -1.20 | -1.57% | 69,000 |
| 2026-04-24 | 76.70 | 76.70 | 76.00 | 76.20 | -0.50 | -0.65% | 28,000 |
| 2026-04-23 | 76.90 | 77.00 | 76.70 | 76.70 | -0.30 | -0.39% | 31,000 |
| 2026-04-22 | 77.30 | 77.30 | 76.60 | 77.00 | -0.80 | -1.03% | 21,000 |
| 2026-04-21 | 77.40 | 77.80 | 76.20 | 77.80 | +0.40 | +0.52% | 36,000 |
| 2026-04-18 | 77.20 | 77.40 | 77.20 | 77.40 | +0.30 | +0.39% | 12,000 |
| 2026-04-17 | 77.00 | 77.10 | 76.80 | 77.10 | +0.10 | +0.13% | 7,000 |