8446 華研
上櫃 ｜ 文化創意業
收盤價
85.20
▲+0.10
(+0.12%)
2026-08-11
本益比
10.85
殖利率
0.00%
股價淨值比
2.24
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 85.30 | 86.00 | 85.00 | 85.20 | +0.10 | +0.12% | 36,000 |
| 2026-08-08 | 86.00 | 86.00 | 85.10 | 85.10 | -0.60 | -0.70% | 42,000 |
| 2026-08-07 | 85.10 | 85.90 | 85.10 | 85.70 | +0.60 | +0.71% | 22,000 |
| 2026-08-06 | 85.30 | 86.30 | 85.00 | 85.10 | -0.10 | -0.12% | 54,000 |
| 2026-08-04 | 85.30 | 85.40 | 84.60 | 85.10 | +0.50 | +0.59% | 50,000 |
| 2026-08-01 | 85.60 | 85.60 | 84.10 | 84.60 | +0.20 | +0.24% | 89,000 |
| 2026-07-31 | 84.10 | 84.60 | 83.80 | 84.40 | -0.20 | -0.24% | 110,000 |
| 2026-07-30 | 85.80 | 88.50 | 84.50 | 84.60 | -1.10 | -1.28% | 87,000 |
| 2026-07-29 | 86.00 | 86.20 | 85.30 | 85.70 | -0.60 | -0.70% | 92,000 |
| 2026-07-28 | 86.70 | 86.70 | 86.00 | 86.30 | -0.60 | -0.69% | 60,000 |
| 2026-07-25 | 86.70 | 87.10 | 86.50 | 86.90 | +0.20 | +0.23% | 22,000 |
| 2026-07-24 | 86.90 | 86.90 | 86.40 | 86.70 | 0.00 | 0.00% | 60,000 |
| 2026-07-23 | 86.30 | 87.10 | 86.20 | 86.70 | +0.70 | +0.81% | 48,000 |
| 2026-07-22 | 86.40 | 86.40 | 85.70 | 86.00 | +0.30 | +0.35% | 63,000 |
| 2026-07-21 | 85.90 | 86.00 | 85.40 | 85.70 | +0.10 | +0.12% | 104,000 |
| 2026-07-18 | 87.00 | 87.00 | 85.50 | 85.60 | -1.40 | -1.61% | 85,000 |
| 2026-07-17 | 88.30 | 88.30 | 87.00 | 87.00 | -0.10 | -0.11% | 24,000 |
| 2026-07-16 | 87.50 | 87.70 | 87.00 | 87.10 | -0.40 | -0.46% | 34,000 |
| 2026-07-15 | 86.20 | 87.50 | 86.20 | 87.50 | +0.50 | +0.57% | 96,000 |
| 2026-07-14 | 86.40 | 87.00 | 86.10 | 87.00 | +1.50 | +1.75% | 82,000 |
| 2026-07-11 | 87.30 | 87.50 | 84.90 | 85.50 | -2.70 | -3.06% | 284,000 |
| 2026-07-10 | 87.30 | 87.50 | 84.90 | 85.50 | -2.70 | -3.06% | 284,000 |
| 2026-07-09 | 88.00 | 88.20 | 87.60 | 88.20 | -0.10 | -0.11% | 26,000 |
| 2026-07-08 | 88.60 | 88.60 | 87.90 | 88.30 | -0.30 | -0.34% | 50,000 |
| 2026-07-07 | 88.50 | 88.90 | 88.40 | 88.60 | +0.10 | +0.11% | 58,000 |
| 2026-07-04 | 87.30 | 88.60 | 87.30 | 88.50 | +1.00 | +1.14% | 66,000 |
| 2026-07-03 | 87.70 | 88.10 | 87.30 | 87.50 | -0.40 | -0.46% | 41,000 |
| 2026-07-02 | 88.60 | 88.60 | 87.40 | 87.90 | -0.70 | -0.79% | 74,000 |
| 2026-07-01 | 88.20 | 88.60 | 88.00 | 88.60 | +0.60 | +0.68% | 87,000 |
| 2026-06-30 | 87.70 | 89.70 | 87.40 | 88.00 | +1.10 | +1.27% | 80,000 |