4205 中華食
上櫃 ｜ 食品工業
收盤價
79.00
▲+0.60
(+0.77%)
2026-03-28
本益比
19.08
殖利率
0.00%
股價淨值比
3.32
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-03-28 | 78.40 | 79.00 | 78.40 | 79.00 | +0.60 | +0.77% | 23,000 |
| 2026-03-27 | 78.40 | 79.00 | 78.40 | 79.00 | +0.60 | +0.77% | 31,395 |
| 2026-03-26 | 77.00 | 78.40 | 76.90 | 78.40 | +1.50 | +1.95% | 46,029 |
| 2026-03-25 | 76.70 | 76.90 | 76.70 | 76.90 | +0.40 | +0.52% | 12,739 |
| 2026-03-24 | 76.80 | 76.90 | 76.50 | 76.50 | -0.30 | -0.39% | 13,513 |
| 2026-03-23 | 77.00 | 77.70 | 76.80 | 76.80 | -1.00 | -1.29% | 35,760 |
| 2026-03-20 | 77.50 | 77.90 | 77.50 | 77.80 | +0.60 | +0.78% | 18,935 |
| 2026-03-19 | 76.50 | 77.20 | 76.50 | 77.20 | +0.70 | +0.92% | 21,641 |
| 2026-03-18 | 76.60 | 76.60 | 76.40 | 76.50 | -0.20 | -0.26% | 24,412 |
| 2026-03-17 | 76.50 | 76.70 | 76.30 | 76.70 | +0.80 | +1.05% | 24,218 |
| 2026-03-16 | 75.30 | 76.00 | 75.30 | 75.90 | +0.60 | +0.80% | 41,700 |
| 2026-03-13 | 75.00 | 75.40 | 74.80 | 75.30 | +0.20 | +0.27% | 20,454 |
| 2026-03-12 | 75.70 | 75.70 | 74.80 | 75.10 | -0.60 | -0.79% | 59,543 |
| 2026-03-11 | 75.50 | 75.70 | 75.50 | 75.70 | +0.10 | +0.13% | 37,433 |
| 2026-03-10 | 75.50 | - | - | 75.60 | - | -% | 0 |
| 2026-03-09 | 76.50 | - | - | 75.50 | - | -% | 0 |
| 2026-03-06 | 77.50 | 77.50 | 76.80 | 76.80 | -0.10 | -0.13% | 18,258 |
| 2026-03-05 | 76.60 | 77.00 | 76.60 | 76.90 | -0.10 | -0.13% | 41,499 |
| 2026-03-04 | 77.00 | 77.10 | 76.80 | 77.00 | -0.20 | -0.26% | 50,939 |
| 2026-03-03 | 77.30 | 77.30 | 77.10 | 77.20 | -0.10 | -0.13% | 47,327 |
| 2026-03-02 | 77.30 | 77.50 | 77.20 | 77.30 | -0.20 | -0.26% | 35,009 |
| 2026-02-26 | 77.50 | - | - | 77.50 | - | -% | 0 |
| 2026-02-25 | 78.00 | - | - | 77.60 | - | -% | 0 |
| 2026-02-24 | 78.30 | - | - | 78.00 | - | -% | 0 |
| 2026-02-23 | 78.10 | - | - | 78.30 | - | -% | 0 |
| 2026-02-11 | 77.90 | - | - | 77.90 | - | -% | 0 |
| 2026-02-10 | 78.00 | - | - | 77.90 | - | -% | 0 |
| 2026-02-09 | 79.00 | - | - | 78.30 | - | -% | 0 |
| 2026-02-06 | 78.20 | - | - | 78.20 | - | -% | 0 |
| 2026-02-05 | 78.60 | - | - | 78.20 | - | -% | 0 |