9918 欣天然
上市 ｜ 化學工業
收盤價
46.50
▲+0.10
(+0.22%)
2026-04-04
本益比
28.88
殖利率
3.23%
股價淨值比
2.50
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 45.60 | 47.70 | 45.00 | 46.50 | +0.10 | +0.22% | 482,702 |
| 2026-04-03 | 45.85 | 47.40 | 45.45 | 46.40 | -1.50 | -3.13% | 590,502 |
| 2026-04-02 | 49.00 | 49.75 | 47.30 | 47.90 | -2.10 | -4.20% | 664,774 |
| 2026-04-01 | 52.20 | 52.40 | 48.80 | 50.00 | +0.90 | +1.83% | 1,398,470 |
| 2026-03-31 | 52.20 | 52.40 | 48.80 | 50.00 | +0.90 | +1.83% | 1,398,470 |
| 2026-03-28 | 50.80 | 52.80 | 49.10 | 49.10 | -0.25 | -0.51% | 1,354,349 |
| 2026-03-27 | 50.80 | 52.80 | 49.10 | 49.10 | -0.25 | -0.51% | 1,354,349 |
| 2026-03-26 | 47.00 | 50.00 | 47.00 | 49.35 | +1.85 | +3.89% | 748,749 |
| 2026-03-25 | 46.10 | 47.75 | 46.10 | 47.50 | -1.45 | -2.96% | 851,161 |
| 2026-03-24 | 46.40 | 53.00 | 46.25 | 48.95 | -2.35 | -4.58% | 2,323,697 |
| 2026-03-23 | 51.30 | 51.30 | 50.00 | 51.30 | +4.60 | +9.85% | 1,716,925 |
| 2026-03-20 | 51.70 | 53.30 | 46.45 | 46.70 | -2.05 | -4.21% | 3,250,209 |
| 2026-03-19 | 48.70 | 48.75 | 46.30 | 48.75 | +4.40 | +9.92% | 2,469,169 |
| 2026-03-18 | 44.85 | 45.70 | 44.05 | 44.35 | +0.25 | +0.57% | 480,609 |
| 2026-03-17 | 46.55 | 46.55 | 44.00 | 44.10 | -2.80 | -5.97% | 1,159,703 |
| 2026-03-16 | 48.45 | 49.70 | 46.00 | 46.90 | -0.85 | -1.78% | 1,208,291 |
| 2026-03-13 | 54.30 | 55.00 | 47.20 | 47.75 | -2.35 | -4.69% | 3,477,375 |
| 2026-03-12 | 49.00 | 54.00 | 48.50 | 50.10 | +0.40 | +0.80% | 4,340,847 |
| 2026-03-11 | 49.70 | 49.70 | 49.70 | 49.70 | -5.50 | -9.96% | 381,526 |
| 2026-03-10 | 55.20 | 55.20 | 55.20 | 55.20 | -6.10 | -9.95% | 831,441 |
| 2026-03-09 | 61.30 | 61.30 | 61.30 | 61.30 | +5.50 | +9.86% | 1,590,699 |
| 2026-03-06 | 54.50 | 55.80 | 53.40 | 55.80 | +5.00 | +9.84% | 2,397,432 |
| 2026-03-05 | 49.00 | 50.80 | 48.05 | 50.80 | +4.55 | +9.84% | 4,105,726 |
| 2026-03-04 | 43.60 | 46.25 | 43.60 | 46.25 | +4.20 | +9.99% | 1,561,564 |
| 2026-03-03 | 42.25 | 43.60 | 40.70 | 42.05 | +1.00 | +2.44% | 140,165 |
| 2026-03-02 | 41.45 | 41.75 | 41.00 | 41.05 | +0.05 | +0.12% | 44,796 |
| 2026-02-26 | 41.10 | 41.10 | 40.05 | 41.00 | +0.10 | +0.24% | 28,475 |
| 2026-02-25 | 40.70 | 40.90 | 40.65 | 40.90 | +0.20 | +0.49% | 20,748 |
| 2026-02-24 | 41.00 | 41.15 | 40.40 | 40.70 | +0.15 | +0.37% | 28,420 |
| 2026-02-23 | 40.00 | 40.60 | 39.90 | 40.55 | +0.55 | +1.38% | 62,458 |