2530 華建
上市 ｜ 建材營造
收盤價
20.15
▼-0.25
(-1.23%)
2026-09-25
本益比
30.53
殖利率
11.46%
股價淨值比
1.70
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 20.55 | 20.55 | 20.10 | 20.15 | -0.25 | -1.23% | 350,868 |
| 2026-09-24 | 20.30 | 20.60 | 20.00 | 20.40 | +0.20 | +0.99% | 655,874 |
| 2026-09-23 | 20.80 | 20.80 | 20.15 | 20.20 | -0.60 | -2.88% | 1,005,021 |
| 2026-09-22 | 20.70 | 21.05 | 20.25 | 20.80 | +0.65 | +3.23% | 1,570,606 |
| 2026-09-19 | 19.85 | 20.15 | 19.65 | 20.15 | +0.35 | +1.77% | 587,634 |
| 2026-09-18 | 20.25 | 20.25 | 19.80 | 19.80 | -0.35 | -1.74% | 501,048 |
| 2026-09-17 | 20.25 | 20.25 | 19.70 | 20.15 | -0.45 | -2.18% | 805,807 |
| 2026-09-16 | 19.35 | 21.25 | 19.35 | 20.60 | 0.00 | 0.00% | 1,944,441 |
| 2026-09-15 | 19.50 | 20.20 | 19.45 | 20.10 | +0.55 | +2.81% | 1,137,524 |
| 2026-09-12 | 19.65 | 19.75 | 19.40 | 19.55 | -0.25 | -1.26% | 751,118 |
| 2026-09-11 | 19.80 | 19.90 | 19.60 | 19.80 | -0.05 | -0.25% | 702,190 |
| 2026-09-10 | 19.65 | 19.90 | 19.60 | 19.85 | +0.10 | +0.51% | 855,690 |
| 2026-09-09 | 20.40 | 20.40 | 19.70 | 19.75 | -0.40 | -1.99% | 727,909 |
| 2026-09-08 | 19.65 | 20.20 | 19.55 | 20.15 | +0.60 | +3.07% | 1,303,433 |
| 2026-09-05 | 19.25 | 19.75 | 19.25 | 19.55 | +0.30 | +1.56% | 693,942 |
| 2026-09-04 | 19.35 | 19.75 | 19.25 | 19.25 | -0.50 | -2.53% | 702,969 |
| 2026-09-03 | 18.85 | 19.75 | 18.85 | 19.75 | +0.95 | +5.05% | 2,051,351 |
| 2026-09-02 | 19.20 | 19.25 | 18.75 | 18.80 | -0.45 | -2.34% | 8,735,399 |
| 2026-09-01 | 19.35 | 19.50 | 19.00 | 19.25 | -0.10 | -0.52% | 1,328,719 |
| 2026-08-29 | 19.70 | 19.70 | 19.35 | 19.35 | -0.25 | -1.28% | 499,853 |
| 2026-08-28 | 19.35 | 19.65 | 19.30 | 19.60 | +0.25 | +1.29% | 334,033 |
| 2026-08-27 | 19.40 | 19.50 | 19.20 | 19.35 | -0.10 | -0.51% | 472,992 |
| 2026-08-26 | 19.65 | 19.80 | 19.35 | 19.45 | -0.45 | -2.26% | 480,562 |
| 2026-08-25 | 19.50 | 19.90 | 19.40 | 19.90 | +0.35 | +1.79% | 605,076 |
| 2026-08-22 | 19.10 | 19.90 | 18.95 | 19.55 | +0.55 | +2.89% | 1,140,422 |
| 2026-08-21 | 19.35 | 19.35 | 19.00 | 19.00 | -0.35 | -1.81% | 1,199,718 |
| 2026-08-20 | 19.55 | 19.70 | 19.35 | 19.35 | -0.35 | -1.78% | 465,456 |
| 2026-08-19 | 19.25 | 19.80 | 19.25 | 19.70 | +0.30 | +1.55% | 415,724 |
| 2026-08-18 | 19.50 | 19.50 | 19.15 | 19.40 | -0.10 | -0.51% | 441,165 |
| 2026-08-15 | 19.45 | 19.60 | 19.25 | 19.50 | +0.10 | +0.52% | 328,663 |