5292 華懋
上市 ｜ 綠能環保
收盤價
223.00
▲+3.00
(+1.36%)
2026-05-28
本益比
22.06
殖利率
2.91%
股價淨值比
5.20
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 220.50 | 226.00 | 220.50 | 223.00 | +3.00 | +1.36% | 128,319 |
| 2026-05-27 | 220.50 | 226.00 | 220.50 | 223.00 | +3.00 | +1.36% | 128,319 |
| 2026-05-26 | 220.50 | 223.50 | 219.00 | 219.50 | -1.00 | -0.45% | 98,116 |
| 2026-05-23 | 224.00 | 225.00 | 220.50 | 220.50 | -1.50 | -0.68% | 111,261 |
| 2026-05-22 | 219.00 | 225.50 | 219.00 | 222.00 | +3.00 | +1.37% | 110,511 |
| 2026-05-21 | 226.50 | 226.50 | 217.00 | 219.00 | -7.50 | -3.31% | 191,068 |
| 2026-05-20 | 223.50 | 229.50 | 221.00 | 226.50 | -0.50 | -0.22% | 156,812 |
| 2026-05-19 | 223.50 | 228.50 | 223.50 | 227.00 | +4.00 | +1.79% | 165,953 |
| 2026-05-16 | 228.00 | 232.00 | 223.00 | 223.00 | -5.00 | -2.19% | 169,256 |
| 2026-05-15 | 231.50 | 231.50 | 227.50 | 228.00 | -5.00 | -2.15% | 145,745 |
| 2026-05-14 | 226.00 | 233.00 | 224.00 | 233.00 | +10.00 | +4.48% | 410,847 |
| 2026-05-13 | 225.00 | 225.00 | 210.00 | 223.00 | -3.00 | -1.33% | 754,104 |
| 2026-05-12 | 230.00 | 232.50 | 224.50 | 226.00 | -4.50 | -1.95% | 232,855 |
| 2026-05-09 | 235.50 | 235.50 | 228.50 | 230.50 | -1.00 | -0.43% | 513,043 |
| 2026-05-08 | 231.50 | 233.50 | 225.00 | 231.50 | +2.00 | +0.87% | 321,428 |
| 2026-05-07 | 238.50 | 238.50 | 228.00 | 229.50 | -9.00 | -3.77% | 681,860 |
| 2026-05-06 | 242.50 | 242.50 | 237.50 | 238.50 | -1.50 | -0.63% | 181,042 |
| 2026-05-05 | 250.50 | 250.50 | 236.00 | 240.00 | -7.00 | -2.83% | 616,447 |
| 2026-05-02 | 250.50 | 250.50 | 236.00 | 240.00 | -7.00 | -2.83% | 616,447 |
| 2026-05-01 | 244.00 | 253.50 | 244.00 | 247.00 | +3.00 | +1.23% | 244,824 |
| 2026-04-30 | 254.50 | 254.50 | 244.00 | 244.00 | -8.50 | -3.37% | 355,851 |
| 2026-04-29 | 248.50 | 255.00 | 242.00 | 252.50 | +5.50 | +2.23% | 686,933 |
| 2026-04-28 | 266.00 | 266.00 | 246.00 | 247.00 | -16.50 | -6.26% | 644,687 |
| 2026-04-25 | 268.50 | 271.50 | 251.00 | 263.50 | -1.50 | -0.57% | 931,057 |
| 2026-04-24 | 245.00 | 269.50 | 244.50 | 265.00 | +20.00 | +8.16% | 1,250,122 |
| 2026-04-23 | 253.50 | 257.00 | 242.50 | 245.00 | -8.50 | -3.35% | 1,099,994 |
| 2026-04-22 | 235.50 | 253.50 | 235.50 | 253.50 | +23.00 | +9.98% | 1,203,564 |
| 2026-04-21 | 228.00 | 235.00 | 222.50 | 230.50 | +3.00 | +1.32% | 316,690 |
| 2026-04-18 | 238.50 | 242.50 | 221.00 | 227.50 | -11.00 | -4.61% | 851,960 |
| 2026-04-17 | 220.00 | 238.50 | 220.00 | 238.50 | +21.50 | +9.91% | 513,201 |