8341 日友
上市 ｜ 綠能環保
收盤價
77.00
▲+0.50
(+0.65%)
2026-03-28
本益比
17.19
殖利率
5.19%
股價淨值比
1.88
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-03-28 | 76.10 | 77.30 | 75.40 | 77.00 | +0.50 | +0.65% | 165,709 |
| 2026-03-27 | 76.10 | 77.30 | 75.40 | 77.00 | +0.50 | +0.65% | 165,709 |
| 2026-03-26 | 76.80 | 77.10 | 76.50 | 76.50 | -0.30 | -0.39% | 120,656 |
| 2026-03-25 | 76.90 | 77.00 | 76.30 | 76.80 | +0.40 | +0.52% | 129,281 |
| 2026-03-24 | 76.30 | 76.40 | 75.20 | 76.40 | +0.80 | +1.06% | 154,113 |
| 2026-03-23 | 75.70 | 76.50 | 75.60 | 75.60 | -1.80 | -2.33% | 240,355 |
| 2026-03-20 | 76.40 | 77.40 | 76.20 | 77.40 | +1.00 | +1.31% | 261,212 |
| 2026-03-19 | 77.80 | 78.00 | 76.30 | 76.40 | -1.40 | -1.80% | 274,070 |
| 2026-03-18 | 77.80 | 78.40 | 77.50 | 77.80 | 0.00 | 0.00% | 147,584 |
| 2026-03-17 | 77.30 | 78.70 | 77.10 | 77.80 | +0.80 | +1.04% | 184,468 |
| 2026-03-16 | 76.70 | 77.30 | 76.70 | 77.00 | +0.30 | +0.39% | 146,737 |
| 2026-03-13 | 76.00 | 77.00 | 76.00 | 76.70 | -0.10 | -0.13% | 138,184 |
| 2026-03-12 | 76.50 | 77.60 | 76.50 | 76.80 | -0.30 | -0.39% | 181,700 |
| 2026-03-11 | 76.50 | 77.60 | 76.50 | 77.10 | +0.90 | +1.18% | 137,751 |
| 2026-03-10 | 76.90 | 76.90 | 75.70 | 76.20 | +0.60 | +0.79% | 184,541 |
| 2026-03-09 | 76.00 | 76.40 | 74.80 | 75.60 | -2.00 | -2.58% | 439,771 |
| 2026-03-06 | 77.40 | 78.10 | 76.80 | 77.60 | -1.60 | -2.02% | 428,047 |
| 2026-03-05 | 79.20 | 79.50 | 78.20 | 79.20 | +1.70 | +2.19% | 191,701 |
| 2026-03-04 | 79.20 | 79.20 | 77.30 | 77.50 | -1.80 | -2.27% | 359,727 |
| 2026-03-03 | 79.10 | 80.30 | 78.90 | 79.30 | -0.80 | -1.00% | 302,197 |
| 2026-03-02 | 78.60 | 80.30 | 78.30 | 80.10 | +1.20 | +1.52% | 354,983 |
| 2026-02-26 | 78.20 | - | - | 78.90 | - | -% | 0 |
| 2026-02-25 | 77.70 | - | - | 78.20 | - | -% | 0 |
| 2026-02-24 | 77.00 | - | - | 77.70 | - | -% | 0 |
| 2026-02-23 | 76.90 | - | - | 77.00 | - | -% | 0 |
| 2026-02-11 | 76.10 | - | - | 76.90 | - | -% | 0 |
| 2026-02-10 | 75.00 | - | - | 75.10 | - | -% | 0 |
| 2026-02-09 | 76.10 | - | - | 75.20 | - | -% | 0 |
| 2026-02-06 | 75.80 | - | - | 75.70 | - | -% | 0 |
| 2026-02-05 | 76.20 | - | - | 76.30 | - | -% | 0 |