2501 國建
上市 ｜ 建材營造
收盤價
22.05
▲+0.05
(+0.23%)
2026-08-11
本益比
5.70
殖利率
5.44%
股價淨值比
0.81
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 22.05 | 22.25 | 22.00 | 22.05 | +0.05 | +0.23% | 1,165,816 |
| 2026-08-08 | 22.10 | 22.15 | 21.70 | 22.00 | -0.25 | -1.12% | 3,654,914 |
| 2026-08-07 | 22.30 | 22.35 | 22.05 | 22.25 | 0.00 | 0.00% | 1,725,653 |
| 2026-08-06 | 22.20 | 22.40 | 22.05 | 22.25 | -0.40 | -1.77% | 2,611,754 |
| 2026-08-05 | 22.00 | 22.65 | 21.75 | 22.65 | +0.65 | +2.95% | 3,785,997 |
| 2026-08-04 | 22.40 | 22.55 | 22.00 | 22.00 | -0.40 | -1.79% | 3,732,856 |
| 2026-08-01 | 22.40 | 22.45 | 22.00 | 22.40 | +0.25 | +1.13% | 1,429,897 |
| 2026-07-31 | 22.55 | 22.70 | 21.90 | 22.15 | -0.25 | -1.12% | 2,985,742 |
| 2026-07-30 | 22.35 | 22.45 | 22.15 | 22.40 | +0.05 | +0.22% | 2,097,795 |
| 2026-07-29 | 22.65 | 22.65 | 22.20 | 22.35 | -0.40 | -1.76% | 4,940,092 |
| 2026-07-28 | 22.45 | 22.80 | 22.45 | 22.75 | +0.10 | +0.44% | 1,348,075 |
| 2026-07-25 | 22.30 | 22.65 | 22.10 | 22.65 | +0.35 | +1.57% | 1,558,484 |
| 2026-07-24 | 22.35 | 22.70 | 22.30 | 22.30 | -0.10 | -0.45% | 1,112,648 |
| 2026-07-23 | 22.30 | 22.60 | 22.25 | 22.40 | +0.10 | +0.45% | 1,371,850 |
| 2026-07-22 | 22.70 | 22.75 | 22.15 | 22.30 | -0.10 | -0.45% | 1,510,107 |
| 2026-07-21 | 22.80 | 23.00 | 22.30 | 22.40 | -0.50 | -2.18% | 2,903,041 |
| 2026-07-18 | 22.40 | 22.95 | 22.35 | 22.90 | +0.45 | +2.00% | 2,330,429 |
| 2026-07-17 | 21.65 | 22.55 | 21.65 | 22.45 | +0.85 | +3.94% | 6,022,266 |
| 2026-07-16 | 22.20 | 22.60 | 21.50 | 21.60 | 0.00 | 0.00% | 10,901,506 |
| 2026-07-15 | 23.95 | 24.10 | 23.00 | 23.50 | -0.40 | -1.67% | 10,751,431 |
| 2026-07-14 | 23.90 | 24.10 | 23.90 | 23.90 | +0.05 | +0.21% | 2,229,091 |
| 2026-07-11 | 23.90 | 24.10 | 23.90 | 23.90 | +0.05 | +0.21% | 2,229,091 |
| 2026-07-10 | 24.20 | 24.30 | 23.85 | 23.85 | -0.35 | -1.45% | 3,113,511 |
| 2026-07-09 | 24.55 | 24.65 | 23.95 | 24.20 | -0.55 | -2.22% | 4,879,161 |
| 2026-07-08 | 24.40 | 24.90 | 24.20 | 24.75 | +0.50 | +2.06% | 5,260,157 |
| 2026-07-07 | 24.00 | 24.50 | 24.00 | 24.25 | +0.15 | +0.62% | 1,649,957 |
| 2026-07-04 | 24.20 | 24.25 | 23.95 | 24.10 | +0.10 | +0.42% | 1,514,390 |
| 2026-07-03 | 24.60 | 24.60 | 23.90 | 24.00 | -0.70 | -2.83% | 3,730,458 |
| 2026-07-02 | 24.30 | 24.75 | 23.50 | 24.70 | +0.50 | +2.07% | 5,629,784 |
| 2026-07-01 | 24.15 | 24.20 | 23.80 | 24.20 | +0.05 | +0.21% | 2,093,641 |