4205 中華食
上櫃 ｜ 食品工業
收盤價
69.70
▼-0.10
(-0.14%)
2026-08-11
本益比
17.56
殖利率
0.00%
股價淨值比
3.14
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 70.10 | 70.10 | 69.50 | 69.70 | -0.10 | -0.14% | 24,000 |
| 2026-08-08 | 69.50 | 69.90 | 69.50 | 69.80 | +0.20 | +0.29% | 15,000 |
| 2026-08-07 | 69.40 | 69.70 | 69.40 | 69.60 | +0.60 | +0.87% | 14,000 |
| 2026-08-06 | 69.30 | 69.50 | 68.80 | 69.00 | 0.00 | 0.00% | 15,000 |
| 2026-08-04 | 68.90 | 68.90 | 68.60 | 68.80 | -0.10 | -0.15% | 41,000 |
| 2026-08-01 | 69.30 | 69.30 | 68.20 | 68.90 | -0.40 | -0.58% | 55,000 |
| 2026-07-31 | 69.60 | 69.70 | 69.20 | 69.30 | -0.50 | -0.72% | 66,000 |
| 2026-07-30 | 70.20 | 70.20 | 69.60 | 69.80 | -0.40 | -0.57% | 43,000 |
| 2026-07-29 | 70.40 | 70.50 | 69.80 | 70.20 | -0.30 | -0.43% | 58,000 |
| 2026-07-28 | 70.50 | 70.50 | 70.20 | 70.50 | 0.00 | 0.00% | 21,000 |
| 2026-07-25 | 70.90 | 70.90 | 70.10 | 70.50 | -0.40 | -0.56% | 26,000 |
| 2026-07-24 | 70.60 | 70.90 | 70.60 | 70.90 | +0.30 | +0.42% | 7,000 |
| 2026-07-23 | 70.50 | 70.60 | 70.30 | 70.60 | 0.00 | 0.00% | 22,000 |
| 2026-07-22 | 70.50 | 70.80 | 70.50 | 70.60 | +0.10 | +0.14% | 35,000 |
| 2026-07-21 | 71.20 | 71.20 | 70.50 | 70.50 | -0.70 | -0.98% | 75,000 |
| 2026-07-18 | 71.00 | 72.00 | 70.60 | 71.20 | 0.00 | 0.00% | 65,000 |
| 2026-07-17 | 73.70 | 74.70 | 73.20 | 74.70 | +1.60 | +2.19% | 148,000 |
| 2026-07-16 | 73.50 | 73.50 | 72.70 | 73.10 | +0.10 | +0.14% | 17,000 |
| 2026-07-15 | 73.20 | 73.20 | 72.60 | 73.00 | -0.20 | -0.27% | 42,000 |
| 2026-07-14 | 73.50 | 73.50 | 72.70 | 73.20 | -0.30 | -0.41% | 9,000 |
| 2026-07-11 | 73.00 | 73.50 | 73.00 | 73.50 | +0.40 | +0.55% | 21,000 |
| 2026-07-10 | 73.00 | 73.50 | 73.00 | 73.50 | +0.40 | +0.55% | 21,000 |
| 2026-07-09 | 73.00 | 73.10 | 73.00 | 73.10 | -0.10 | -0.14% | 9,000 |
| 2026-07-08 | 73.40 | 73.40 | 73.20 | 73.20 | -0.10 | -0.14% | 27,000 |
| 2026-07-07 | 73.20 | 73.30 | 73.00 | 73.30 | +0.10 | +0.14% | 23,000 |
| 2026-07-04 | 73.10 | 73.20 | 72.90 | 73.20 | +0.10 | +0.14% | 19,000 |
| 2026-07-03 | 72.50 | 73.50 | 72.30 | 73.10 | -0.10 | -0.14% | 17,000 |
| 2026-07-02 | 73.00 | 73.20 | 72.80 | 73.20 | +0.40 | +0.55% | 14,000 |
| 2026-07-01 | 72.60 | 72.90 | 72.50 | 72.80 | +0.20 | +0.28% | 21,000 |
| 2026-06-30 | 73.00 | 73.00 | 72.60 | 72.60 | -0.30 | -0.41% | 37,000 |