1314 中石化
上市 ｜ 塑膠工業
收盤價
8.86
▼-0.15
(-1.66%)
2026-09-26
本益比
0.00
殖利率
0.00%
股價淨值比
0.45
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-26 | 9.03 | 9.04 | 8.78 | 8.86 | -0.15 | -1.66% | 42,262,966 |
| 2026-09-25 | 8.85 | 9.50 | 8.85 | 9.01 | +0.27 | +3.09% | 99,541,727 |
| 2026-09-24 | 9.20 | 9.20 | 8.68 | 8.74 | -0.44 | -4.79% | 73,718,022 |
| 2026-09-23 | 9.10 | 9.49 | 9.01 | 9.18 | +0.22 | +2.46% | 87,704,113 |
| 2026-09-22 | 9.11 | 9.37 | 8.87 | 8.96 | 0.00 | 0.00% | 151,096,127 |
| 2026-09-19 | 8.23 | 8.96 | 8.23 | 8.96 | +0.81 | +9.94% | 128,600,273 |
| 2026-09-18 | 8.11 | 8.22 | 8.10 | 8.15 | +0.04 | +0.49% | 17,974,530 |
| 2026-09-17 | 8.23 | 8.24 | 8.08 | 8.11 | -0.11 | -1.34% | 12,078,524 |
| 2026-09-16 | 8.15 | 8.27 | 8.06 | 8.22 | +0.10 | +1.23% | 15,174,574 |
| 2026-09-15 | 8.13 | 8.17 | 8.08 | 8.12 | -0.01 | -0.12% | 8,416,494 |
| 2026-09-12 | 8.21 | 8.21 | 8.06 | 8.13 | -0.08 | -0.97% | 14,554,049 |
| 2026-09-11 | 8.13 | 8.25 | 8.12 | 8.21 | +0.10 | +1.23% | 18,123,514 |
| 2026-09-10 | 8.10 | 8.12 | 8.06 | 8.11 | +0.01 | +0.12% | 14,930,552 |
| 2026-09-09 | 8.15 | 8.19 | 8.05 | 8.10 | -0.02 | -0.25% | 13,045,132 |
| 2026-09-08 | 8.15 | 8.21 | 8.02 | 8.12 | 0.00 | 0.00% | 16,389,736 |
| 2026-09-05 | 8.23 | 8.55 | 8.12 | 8.12 | -0.10 | -1.22% | 34,031,523 |
| 2026-09-04 | 8.30 | 8.33 | 8.14 | 8.22 | -0.04 | -0.48% | 16,925,294 |
| 2026-09-03 | 8.19 | 8.44 | 8.19 | 8.26 | +0.08 | +0.98% | 27,691,213 |
| 2026-09-02 | 8.02 | 8.29 | 8.00 | 8.18 | +0.13 | +1.61% | 23,245,945 |
| 2026-09-01 | 8.21 | 8.25 | 8.03 | 8.05 | -0.11 | -1.35% | 18,157,758 |
| 2026-08-29 | 8.03 | 8.33 | 8.01 | 8.16 | +0.17 | +2.13% | 35,700,316 |
| 2026-08-28 | 7.95 | 8.10 | 7.94 | 7.99 | +0.09 | +1.14% | 17,894,579 |
| 2026-08-27 | 7.97 | 8.00 | 7.88 | 7.90 | -0.08 | -1.00% | 12,245,468 |
| 2026-08-26 | 8.23 | 8.27 | 7.97 | 7.98 | -0.25 | -3.04% | 29,069,019 |
| 2026-08-25 | 7.82 | 8.26 | 7.82 | 8.23 | +0.41 | +5.24% | 46,442,629 |
| 2026-08-22 | 7.86 | 7.97 | 7.79 | 7.82 | +0.02 | +0.26% | 14,406,057 |
| 2026-08-21 | 7.86 | 7.90 | 7.79 | 7.80 | -0.06 | -0.76% | 11,838,395 |
| 2026-08-20 | 7.78 | 7.95 | 7.78 | 7.86 | +0.05 | +0.64% | 18,612,952 |
| 2026-08-19 | 7.66 | 7.83 | 7.60 | 7.81 | +0.13 | +1.69% | 19,111,191 |
| 2026-08-18 | 7.66 | 7.71 | 7.63 | 7.68 | +0.02 | +0.26% | 13,860,971 |