5292 華懋
上市 ｜ 綠能環保
收盤價
211.50
▼-17.50
(-7.64%)
2026-04-07
本益比
21.30
殖利率
3.07%
股價淨值比
4.63
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | 229.50 | 229.50 | 211.00 | 211.50 | -17.50 | -7.64% | 546,329 |
| 2026-04-04 | 229.50 | 229.50 | 211.00 | 211.50 | -17.50 | -7.64% | 546,329 |
| 2026-04-03 | 252.00 | 254.50 | 226.00 | 229.00 | -11.50 | -4.78% | 882,636 |
| 2026-04-02 | 249.00 | 252.00 | 233.00 | 240.50 | -11.50 | -4.56% | 891,519 |
| 2026-04-01 | 251.00 | 259.50 | 249.50 | 252.00 | -1.50 | -0.59% | 1,012,387 |
| 2026-03-31 | 251.00 | 259.50 | 249.50 | 252.00 | -1.50 | -0.59% | 1,012,387 |
| 2026-03-28 | 242.00 | 257.50 | 234.00 | 253.50 | +19.00 | +8.10% | 1,890,120 |
| 2026-03-27 | 242.00 | 257.50 | 234.00 | 253.50 | +19.00 | +8.10% | 1,890,120 |
| 2026-03-26 | 231.00 | 240.50 | 223.00 | 234.50 | +14.50 | +6.59% | 1,746,205 |
| 2026-03-25 | 202.00 | 220.00 | 201.50 | 220.00 | +20.00 | +10.00% | 1,081,945 |
| 2026-03-24 | 196.00 | 203.00 | 195.50 | 200.00 | +6.50 | +3.36% | 305,052 |
| 2026-03-23 | 192.00 | 195.00 | 187.00 | 193.50 | -0.50 | -0.26% | 173,148 |
| 2026-03-20 | 195.00 | 199.50 | 194.00 | 194.00 | -1.00 | -0.51% | 169,598 |
| 2026-03-19 | 192.00 | 198.50 | 191.50 | 195.00 | +3.00 | +1.56% | 194,229 |
| 2026-03-18 | 186.00 | 199.00 | 186.00 | 192.00 | +5.00 | +2.67% | 416,442 |
| 2026-03-17 | 180.00 | 187.50 | 180.00 | 187.00 | +8.00 | +4.47% | 194,558 |
| 2026-03-16 | 180.50 | 180.50 | 178.00 | 179.00 | -2.00 | -1.10% | 779,381 |
| 2026-03-13 | 178.00 | 185.00 | 178.00 | 181.00 | +1.50 | +0.84% | 179,730 |
| 2026-03-12 | 184.00 | 184.00 | 179.50 | 179.50 | -5.50 | -2.97% | 144,554 |
| 2026-03-11 | 179.00 | 188.00 | 178.00 | 185.00 | +8.50 | +4.82% | 271,418 |
| 2026-03-10 | 174.50 | 179.50 | 174.50 | 176.50 | +3.50 | +2.02% | 110,634 |
| 2026-03-09 | 170.50 | 174.00 | 170.00 | 173.00 | -5.50 | -3.08% | 130,883 |
| 2026-03-06 | 180.00 | 180.50 | 177.50 | 178.50 | -2.00 | -1.11% | 62,279 |
| 2026-03-05 | 181.00 | 184.00 | 180.00 | 180.50 | +2.50 | +1.40% | 132,219 |
| 2026-03-04 | 177.00 | 180.00 | 175.50 | 178.00 | -2.00 | -1.11% | 135,152 |
| 2026-03-03 | 179.50 | 181.50 | 175.50 | 180.00 | 0.00 | 0.00% | 127,926 |
| 2026-03-02 | 178.00 | 181.50 | 177.50 | 180.00 | -0.50 | -0.28% | 145,151 |
| 2026-02-26 | 183.00 | 183.50 | 179.00 | 180.50 | -3.00 | -1.63% | 205,203 |
| 2026-02-25 | 185.00 | 185.00 | 181.00 | 183.50 | +3.00 | +1.66% | 165,713 |
| 2026-02-24 | 184.50 | 184.50 | 180.00 | 180.50 | -4.00 | -2.17% | 176,385 |