1605 華新
上市 ｜ 電器電纜
收盤價
33.75
▼-2.10
(-5.86%)
2026-05-12
本益比
24.64
殖利率
1.48%
股價淨值比
0.91
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 36.00 | 36.05 | 32.65 | 33.75 | -2.10 | -5.86% | 116,777,785 |
| 2026-05-09 | 32.85 | 35.85 | 32.60 | 35.85 | +3.25 | +9.97% | 105,026,332 |
| 2026-05-08 | 33.00 | 33.25 | 32.25 | 32.60 | +0.20 | +0.62% | 31,932,815 |
| 2026-05-07 | 31.75 | 32.45 | 31.40 | 32.40 | +0.70 | +2.21% | 19,916,478 |
| 2026-05-06 | 30.60 | 32.50 | 30.50 | 31.70 | +1.55 | +5.14% | 57,715,282 |
| 2026-05-05 | 30.90 | 31.00 | 30.10 | 30.15 | -0.60 | -1.95% | 16,582,155 |
| 2026-05-02 | 30.90 | 31.00 | 30.10 | 30.15 | -0.60 | -1.95% | 16,582,155 |
| 2026-05-01 | 30.80 | 31.05 | 30.50 | 30.75 | +0.25 | +0.82% | 13,294,512 |
| 2026-04-30 | 30.55 | 30.80 | 30.20 | 30.50 | +0.50 | +1.67% | 13,416,443 |
| 2026-04-29 | 30.25 | 30.65 | 29.80 | 30.00 | -0.10 | -0.33% | 17,887,487 |
| 2026-04-28 | 30.55 | 30.55 | 29.55 | 30.10 | -0.25 | -0.82% | 19,273,921 |
| 2026-04-25 | 31.65 | 31.90 | 29.55 | 30.35 | -1.25 | -3.96% | 45,029,772 |
| 2026-04-24 | 32.65 | 32.65 | 31.45 | 31.60 | -1.05 | -3.22% | 36,451,521 |
| 2026-04-23 | 32.40 | 33.75 | 32.15 | 32.65 | -1.00 | -2.97% | 55,739,751 |
| 2026-04-22 | 32.45 | 34.80 | 31.65 | 33.65 | +1.35 | +4.18% | 70,155,509 |
| 2026-04-21 | 32.40 | 32.60 | 31.70 | 32.30 | +0.20 | +0.62% | 15,798,128 |
| 2026-04-18 | 32.65 | 32.65 | 32.00 | 32.10 | -0.30 | -0.93% | 14,405,399 |
| 2026-04-17 | 32.75 | 33.40 | 32.20 | 32.40 | +0.20 | +0.62% | 33,145,925 |
| 2026-04-16 | 32.40 | 32.90 | 32.10 | 32.20 | +0.60 | +1.90% | 25,431,604 |
| 2026-04-15 | 31.65 | 31.75 | 31.30 | 31.60 | -0.05 | -0.16% | 11,416,796 |
| 2026-04-14 | 31.80 | 32.70 | 31.65 | 31.65 | +0.20 | +0.64% | 22,114,324 |
| 2026-04-11 | 32.40 | 32.40 | 31.20 | 31.45 | -0.55 | -1.72% | 14,021,452 |
| 2026-04-10 | 30.90 | 32.40 | 30.90 | 32.00 | +1.85 | +6.14% | 39,572,297 |
| 2026-04-09 | 30.60 | 30.65 | 30.05 | 30.15 | +0.05 | +0.17% | 10,283,470 |
| 2026-04-08 | 31.00 | 31.20 | 30.00 | 30.10 | -0.70 | -2.27% | 15,067,174 |
| 2026-04-07 | 31.00 | 31.20 | 30.00 | 30.10 | -0.70 | -2.27% | 15,067,174 |
| 2026-04-04 | 31.00 | 31.20 | 30.00 | 30.10 | -0.70 | -2.27% | 15,067,174 |
| 2026-04-03 | 31.20 | 31.20 | 30.65 | 30.80 | +0.65 | +2.16% | 13,733,587 |
| 2026-04-02 | 31.00 | 31.75 | 30.00 | 30.15 | -0.40 | -1.31% | 32,035,382 |
| 2026-04-01 | 30.15 | 30.70 | 29.95 | 30.55 | -0.20 | -0.65% | 16,831,542 |