2548 華固
上市 ｜ 建材營造
收盤價
93.40
▼-0.90
(-0.95%)
2026-09-25
本益比
7.55
殖利率
9.10%
股價淨值比
1.43
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 94.70 | 94.70 | 93.10 | 93.40 | -0.90 | -0.95% | 1,152,373 |
| 2026-09-24 | 94.60 | 94.60 | 93.50 | 94.30 | +0.60 | +0.64% | 616,447 |
| 2026-09-23 | 96.50 | 96.50 | 93.70 | 93.70 | -2.80 | -2.90% | 1,747,614 |
| 2026-09-22 | 98.00 | 98.60 | 95.80 | 96.50 | +2.90 | +3.10% | 4,428,034 |
| 2026-09-19 | 91.90 | 94.20 | 91.70 | 93.60 | +1.70 | +1.85% | 902,582 |
| 2026-09-18 | 91.60 | 92.00 | 91.50 | 91.90 | +0.30 | +0.33% | 783,756 |
| 2026-09-17 | 92.90 | 93.00 | 91.60 | 91.60 | -1.30 | -1.40% | 1,610,583 |
| 2026-09-16 | 94.60 | 94.60 | 92.90 | 92.90 | -2.00 | -2.11% | 1,321,028 |
| 2026-09-15 | 94.40 | 95.30 | 94.00 | 94.90 | +0.50 | +0.53% | 543,962 |
| 2026-09-12 | 95.60 | 95.70 | 94.00 | 94.40 | -1.20 | -1.26% | 540,590 |
| 2026-09-11 | 94.60 | 95.60 | 94.20 | 95.60 | +1.00 | +1.06% | 659,368 |
| 2026-09-10 | 94.00 | 94.80 | 93.90 | 94.60 | +0.40 | +0.42% | 440,165 |
| 2026-09-09 | 95.00 | 95.00 | 93.30 | 94.20 | -0.40 | -0.42% | 564,236 |
| 2026-09-08 | 93.60 | 94.70 | 93.50 | 94.60 | +1.10 | +1.18% | 598,093 |
| 2026-09-05 | 93.50 | 94.10 | 93.30 | 93.50 | +0.10 | +0.11% | 779,361 |
| 2026-09-04 | 93.60 | 94.00 | 93.20 | 93.40 | +0.20 | +0.21% | 615,987 |
| 2026-09-03 | 93.10 | 93.50 | 92.90 | 93.20 | +0.30 | +0.32% | 633,052 |
| 2026-09-02 | 94.50 | 94.50 | 92.90 | 92.90 | -0.90 | -0.96% | 1,614,841 |
| 2026-09-01 | 96.00 | 96.00 | 93.80 | 93.80 | -2.10 | -2.19% | 1,455,860 |
| 2026-08-29 | 96.50 | 96.70 | 95.60 | 95.90 | -0.10 | -0.10% | 623,823 |
| 2026-08-28 | 96.40 | 96.80 | 95.70 | 96.00 | -0.40 | -0.41% | 707,320 |
| 2026-08-27 | 96.60 | 97.40 | 96.20 | 96.40 | -0.20 | -0.21% | 574,146 |
| 2026-08-26 | 97.70 | 98.30 | 96.40 | 96.60 | -0.90 | -0.92% | 529,800 |
| 2026-08-25 | 96.00 | 97.50 | 95.90 | 97.50 | +1.80 | +1.88% | 1,658,846 |
| 2026-08-22 | 93.80 | 97.20 | 93.80 | 95.70 | +1.80 | +1.92% | 2,919,090 |
| 2026-08-21 | 93.70 | 94.00 | 92.90 | 93.90 | +0.30 | +0.32% | 945,560 |
| 2026-08-20 | 93.20 | 93.80 | 92.80 | 93.60 | +0.40 | +0.43% | 1,708,924 |
| 2026-08-19 | 93.30 | 93.80 | 93.10 | 93.20 | -0.10 | -0.11% | 837,277 |
| 2026-08-18 | 93.50 | 93.90 | 93.30 | 93.30 | -0.10 | -0.11% | 983,408 |
| 2026-08-15 | 93.40 | 93.80 | 93.10 | 93.40 | -0.20 | -0.21% | 1,069,917 |