7780 大研生醫*
上市 ｜ 食品工業
收盤價
22.25
▲+2.00
(+9.88%)
2026-04-04
本益比
52.98
殖利率
3.15%
股價淨值比
3.31
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 20.70 | 22.25 | 20.55 | 22.25 | +2.00 | +9.88% | 7,407,595 |
| 2026-04-03 | 21.15 | 21.15 | 20.15 | 20.25 | +0.25 | +1.25% | 1,991,681 |
| 2026-04-02 | 21.45 | 21.45 | 19.95 | 20.00 | -1.00 | -4.76% | 3,940,542 |
| 2026-04-01 | 23.15 | 23.40 | 20.40 | 21.00 | -1.00 | -4.55% | 15,054,733 |
| 2026-03-31 | 23.15 | 23.40 | 20.40 | 21.00 | -1.00 | -4.55% | 15,054,733 |
| 2026-03-28 | 22.00 | 22.00 | 22.00 | 22.00 | +2.00 | +10.00% | 4,583,521 |
| 2026-03-27 | 22.00 | 22.00 | 22.00 | 22.00 | +2.00 | +10.00% | 4,583,521 |
| 2026-03-26 | 20.00 | 20.00 | 20.00 | 20.00 | +1.80 | +9.89% | 1,698,498 |
| 2026-03-25 | 18.20 | 18.30 | 17.70 | 18.20 | +0.35 | +1.96% | 1,983,650 |
| 2026-03-24 | 18.45 | 18.45 | 17.50 | 17.85 | -0.20 | -1.11% | 2,969,274 |
| 2026-03-23 | 19.00 | 19.00 | 17.95 | 18.05 | -1.05 | -5.50% | 5,255,905 |
| 2026-03-20 | 19.30 | 19.35 | 19.05 | 19.10 | -0.15 | -0.78% | 2,694,811 |
| 2026-03-19 | 19.30 | 19.50 | 19.15 | 19.25 | -0.05 | -0.26% | 2,170,555 |
| 2026-03-18 | 19.50 | 19.90 | 19.25 | 19.30 | 0.00 | 0.00% | 2,592,435 |
| 2026-03-17 | 19.40 | 19.50 | 19.15 | 19.30 | 0.00 | 0.00% | 2,550,589 |
| 2026-03-16 | 19.70 | 19.80 | 19.25 | 19.30 | -0.30 | -1.53% | 2,515,252 |
| 2026-03-13 | 19.50 | 20.00 | 19.25 | 19.60 | +0.05 | +0.26% | 2,259,711 |
| 2026-03-12 | 20.20 | 20.20 | 19.50 | 19.55 | -0.50 | -2.49% | 3,532,507 |
| 2026-03-11 | 20.20 | 20.80 | 19.85 | 20.05 | +0.30 | +1.52% | 5,292,531 |
| 2026-03-10 | 19.90 | 20.25 | 19.10 | 19.75 | -0.70 | -3.42% | 10,236,118 |
| 2026-03-09 | 21.20 | 21.25 | 20.20 | 20.45 | -1.70 | -7.67% | 5,016,321 |
| 2026-03-06 | 22.00 | 22.25 | 21.50 | 22.15 | +0.15 | +0.68% | 1,951,501 |
| 2026-03-05 | 22.10 | 22.30 | 21.70 | 22.00 | +0.45 | +2.09% | 3,043,053 |
| 2026-03-04 | 22.00 | 22.40 | 21.50 | 21.55 | -1.20 | -5.27% | 6,155,097 |
| 2026-03-03 | 24.15 | 24.15 | 22.70 | 22.75 | -1.25 | -5.21% | 7,198,025 |
| 2026-03-02 | 24.40 | 24.40 | 23.75 | 24.00 | -0.55 | -2.24% | 6,649,173 |
| 2026-02-26 | 24.90 | 24.90 | 24.40 | 24.55 | -0.35 | -1.41% | 4,157,844 |
| 2026-02-25 | 25.65 | 25.65 | 24.90 | 24.90 | -0.50 | -1.97% | 4,506,999 |
| 2026-02-24 | 24.70 | 26.30 | 24.55 | 25.40 | +0.95 | +3.89% | 5,963,901 |
| 2026-02-23 | 24.80 | 24.80 | 24.00 | 24.45 | +0.25 | +1.03% | 4,680,789 |