1436 華友聯
上市 ｜ 建材營造
收盤價
36.35
▲+0.95
(+2.68%)
2026-08-11
本益比
12.89
殖利率
13.89%
股價淨值比
1.27
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 35.40 | 36.55 | 35.40 | 36.35 | +0.95 | +2.68% | 306,842 |
| 2026-08-08 | 35.70 | 35.70 | 35.05 | 35.40 | -0.30 | -0.84% | 231,719 |
| 2026-08-07 | 36.20 | 36.20 | 35.60 | 35.70 | -0.50 | -1.38% | 254,132 |
| 2026-08-06 | 36.60 | 36.60 | 35.80 | 36.20 | -0.20 | -0.55% | 119,556 |
| 2026-08-05 | 36.50 | 36.50 | 35.60 | 36.40 | +0.10 | +0.28% | 174,473 |
| 2026-08-04 | 35.90 | 36.50 | 35.90 | 36.30 | +0.80 | +2.25% | 170,574 |
| 2026-08-01 | 35.95 | 35.95 | 34.95 | 35.50 | -0.10 | -0.28% | 369,539 |
| 2026-07-31 | 36.50 | 36.50 | 35.25 | 35.60 | -0.50 | -1.39% | 842,347 |
| 2026-07-30 | 37.20 | 37.20 | 35.70 | 36.10 | -1.20 | -3.22% | 574,681 |
| 2026-07-29 | 38.15 | 38.15 | 36.95 | 37.30 | -0.85 | -2.23% | 689,696 |
| 2026-07-28 | 38.70 | 38.70 | 38.10 | 38.15 | -0.70 | -1.80% | 416,746 |
| 2026-07-25 | 39.10 | 39.50 | 38.50 | 38.85 | 0.00 | 0.00% | 1,163,416 |
| 2026-07-24 | 44.95 | 45.40 | 44.85 | 45.30 | +0.55 | +1.23% | 1,326,087 |
| 2026-07-23 | 44.65 | 45.05 | 44.50 | 44.75 | +0.20 | +0.45% | 3,551,027 |
| 2026-07-22 | 45.90 | 46.00 | 44.30 | 44.55 | -0.40 | -0.89% | 520,283 |
| 2026-07-21 | 46.10 | 46.10 | 44.90 | 44.95 | -1.05 | -2.28% | 672,116 |
| 2026-07-18 | 45.35 | 46.15 | 45.00 | 46.00 | +1.10 | +2.45% | 906,239 |
| 2026-07-17 | 44.50 | 45.05 | 44.30 | 44.90 | +0.45 | +1.01% | 369,949 |
| 2026-07-16 | 45.20 | 45.20 | 44.40 | 44.45 | -0.45 | -1.00% | 492,012 |
| 2026-07-15 | 44.90 | 45.30 | 44.35 | 44.90 | 0.00 | 0.00% | 463,987 |
| 2026-07-14 | 45.30 | 45.40 | 44.80 | 44.90 | -0.20 | -0.44% | 2,081,925 |
| 2026-07-11 | 45.30 | 45.40 | 44.80 | 44.90 | -0.20 | -0.44% | 2,081,925 |
| 2026-07-10 | 45.30 | 45.45 | 44.95 | 45.10 | -0.05 | -0.11% | 159,263 |
| 2026-07-09 | 45.95 | 46.15 | 45.10 | 45.15 | -0.45 | -0.99% | 502,282 |
| 2026-07-08 | 45.60 | 46.20 | 45.50 | 45.60 | 0.00 | 0.00% | 332,284 |
| 2026-07-07 | 45.30 | 46.35 | 45.25 | 45.60 | +0.35 | +0.77% | 502,235 |
| 2026-07-04 | 44.95 | 45.45 | 44.80 | 45.25 | +0.30 | +0.67% | 281,966 |
| 2026-07-03 | 44.85 | 45.15 | 44.75 | 44.95 | +0.10 | +0.22% | 3,256,106 |
| 2026-07-02 | 44.90 | 44.90 | 44.50 | 44.85 | 0.00 | 0.00% | 183,598 |
| 2026-07-01 | 45.10 | 45.20 | 44.80 | 44.85 | +0.30 | +0.67% | 242,612 |