4722 國精化
上市 ｜ 綜合
收盤價
275.50
▼-8.50
(-2.99%)
2026-05-28
本益比
163.02
殖利率
0.44%
股價淨值比
9.02
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 284.50 | 284.50 | 272.00 | 275.50 | -8.50 | -2.99% | 1,282,974 |
| 2026-05-27 | 284.50 | 284.50 | 272.00 | 275.50 | -8.50 | -2.99% | 1,282,974 |
| 2026-05-26 | 272.50 | 286.50 | 269.00 | 286.50 | +26.00 | +9.98% | 6,927,447 |
| 2026-05-23 | 244.00 | 260.50 | 244.00 | 260.50 | +23.50 | +9.92% | 2,634,484 |
| 2026-05-22 | 245.50 | 247.50 | 227.50 | 237.00 | -7.50 | -3.07% | 4,281,843 |
| 2026-05-21 | 253.50 | 262.00 | 240.00 | 244.50 | -11.00 | -4.31% | 4,076,008 |
| 2026-05-20 | 261.00 | 270.00 | 241.00 | 255.50 | -9.00 | -3.40% | 5,761,837 |
| 2026-05-19 | 260.00 | 273.00 | 258.50 | 264.50 | +6.50 | +2.52% | 6,201,588 |
| 2026-05-16 | 255.00 | 265.00 | 248.00 | 258.00 | +10.00 | +4.03% | 4,616,442 |
| 2026-05-15 | 255.00 | 270.00 | 240.50 | 248.00 | -10.50 | -4.06% | 10,374,416 |
| 2026-05-14 | 235.00 | 258.50 | 230.00 | 258.50 | +23.50 | +10.00% | 7,263,601 |
| 2026-05-13 | 242.50 | 245.00 | 232.50 | 235.00 | -1.50 | -0.63% | 9,070,335 |
| 2026-05-12 | 216.00 | 236.50 | 213.00 | 236.50 | +21.50 | +10.00% | 10,764,769 |
| 2026-05-09 | 208.50 | 220.00 | 199.00 | 215.00 | +12.50 | +6.17% | 7,127,530 |
| 2026-05-08 | 193.00 | 206.00 | 179.00 | 202.50 | +15.00 | +8.00% | 7,459,326 |
| 2026-05-07 | 183.50 | 189.00 | 182.50 | 187.50 | +4.00 | +2.18% | 1,109,041 |
| 2026-05-06 | 185.00 | 188.00 | 182.50 | 183.50 | -1.50 | -0.81% | 1,218,912 |
| 2026-05-05 | 186.50 | 193.00 | 182.50 | 185.00 | -1.50 | -0.80% | 1,469,049 |
| 2026-05-02 | 186.50 | 193.00 | 182.50 | 185.00 | -1.50 | -0.80% | 1,469,049 |
| 2026-05-01 | 182.00 | 189.00 | 177.50 | 186.50 | +5.00 | +2.75% | 1,503,541 |
| 2026-04-30 | 178.00 | 183.50 | 177.00 | 181.50 | +3.50 | +1.97% | 863,852 |
| 2026-04-29 | 182.50 | 183.00 | 174.50 | 178.00 | -3.00 | -1.66% | 1,292,816 |
| 2026-04-28 | 189.00 | 193.00 | 178.00 | 181.00 | -7.00 | -3.72% | 2,116,512 |
| 2026-04-25 | 194.50 | 199.50 | 178.00 | 188.00 | -6.50 | -3.34% | 4,968,122 |
| 2026-04-24 | 194.50 | 209.00 | 190.50 | 194.50 | +1.00 | +0.52% | 6,317,225 |
| 2026-04-23 | 202.00 | 207.50 | 190.00 | 193.50 | -4.50 | -2.27% | 6,393,813 |
| 2026-04-22 | 183.00 | 198.00 | 183.00 | 198.00 | +18.00 | +10.00% | 3,729,106 |
| 2026-04-21 | 176.00 | 184.00 | 176.00 | 180.00 | +3.00 | +1.69% | 1,343,014 |
| 2026-04-18 | 183.50 | 184.50 | 175.00 | 177.00 | -5.00 | -2.75% | 1,508,523 |
| 2026-04-17 | 185.00 | 189.00 | 179.50 | 182.00 | -1.00 | -0.55% | 3,643,183 |