1436 華友聯
上市 ｜ 建材營造
收盤價
48.85
▼-0.20
(-0.41%)
2026-05-12
本益比
11.36
殖利率
10.34%
股價淨值比
1.74
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 48.70 | 49.10 | 48.45 | 48.85 | -0.20 | -0.41% | 286,167 |
| 2026-05-09 | 49.45 | 49.45 | 48.65 | 49.05 | -0.25 | -0.51% | 383,149 |
| 2026-05-08 | 50.00 | 50.00 | 49.05 | 49.30 | -0.60 | -1.20% | 259,683 |
| 2026-05-07 | 49.60 | 50.20 | 49.60 | 49.90 | +0.25 | +0.50% | 116,178 |
| 2026-05-06 | 49.95 | 49.95 | 49.45 | 49.65 | -0.30 | -0.60% | 274,613 |
| 2026-05-05 | 50.80 | 51.20 | 49.65 | 49.95 | -0.65 | -1.28% | 205,488 |
| 2026-05-02 | 50.80 | 51.20 | 49.65 | 49.95 | -0.65 | -1.28% | 205,488 |
| 2026-05-01 | 50.70 | 50.90 | 49.75 | 50.60 | +0.30 | +0.60% | 202,050 |
| 2026-04-30 | 50.10 | 50.40 | 49.70 | 50.30 | +0.20 | +0.40% | 224,069 |
| 2026-04-29 | 50.80 | 50.80 | 49.30 | 50.10 | -0.70 | -1.38% | 403,182 |
| 2026-04-28 | 51.00 | 51.00 | 50.30 | 50.80 | -0.20 | -0.39% | 177,497 |
| 2026-04-25 | 51.80 | 51.80 | 50.50 | 51.00 | -0.80 | -1.54% | 452,754 |
| 2026-04-24 | 52.10 | 52.10 | 51.40 | 51.80 | -0.30 | -0.58% | 234,205 |
| 2026-04-23 | 51.80 | 52.10 | 51.60 | 52.10 | +0.50 | +0.97% | 215,509 |
| 2026-04-22 | 52.80 | 53.10 | 51.60 | 51.60 | -1.20 | -2.27% | 355,194 |
| 2026-04-21 | 53.50 | 53.50 | 52.50 | 52.80 | -0.50 | -0.94% | 264,085 |
| 2026-04-18 | 53.40 | 53.80 | 53.30 | 53.30 | 0.00 | 0.00% | 228,930 |
| 2026-04-17 | 52.50 | 53.40 | 52.50 | 53.30 | +0.60 | +1.14% | 153,810 |
| 2026-04-16 | 52.50 | 53.00 | 51.80 | 52.70 | +0.20 | +0.38% | 226,014 |
| 2026-04-15 | 52.40 | 52.70 | 51.90 | 52.50 | +0.10 | +0.19% | 133,838 |
| 2026-04-14 | 53.00 | 53.20 | 52.40 | 52.40 | -0.60 | -1.13% | 244,460 |
| 2026-04-11 | 53.90 | 53.90 | 52.60 | 53.00 | -1.00 | -1.85% | 328,813 |
| 2026-04-10 | 53.80 | 54.20 | 53.60 | 54.00 | +0.50 | +0.93% | 133,881 |
| 2026-04-09 | 53.50 | 53.80 | 53.20 | 53.50 | 0.00 | 0.00% | 96,782 |
| 2026-04-08 | 54.50 | 54.50 | 53.10 | 53.50 | -0.50 | -0.93% | 138,620 |
| 2026-04-07 | 54.50 | 54.50 | 53.10 | 53.50 | -0.50 | -0.93% | 138,620 |
| 2026-04-04 | 54.50 | 54.50 | 53.10 | 53.50 | -0.50 | -0.93% | 138,620 |
| 2026-04-03 | 53.10 | 54.10 | 53.10 | 54.00 | +1.00 | +1.89% | 131,664 |
| 2026-04-02 | 53.20 | 53.90 | 52.70 | 53.00 | -0.50 | -0.93% | 196,141 |
| 2026-04-01 | 53.50 | 53.90 | 53.10 | 53.50 | -0.70 | -1.29% | 131,366 |