2530 華建
上市 ｜ 建材營造
收盤價
21.20
▼-0.30
(-1.40%)
2026-05-13
本益比
10.44
殖利率
8.73%
股價淨值比
1.77
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 21.20 | 21.55 | 20.55 | 21.20 | -0.30 | -1.40% | 2,604,948 |
| 2026-05-12 | 21.50 | 21.50 | 21.05 | 21.50 | +0.35 | +1.65% | 1,632,729 |
| 2026-05-09 | 20.45 | 21.20 | 20.45 | 21.15 | +0.40 | +1.93% | 1,503,855 |
| 2026-05-08 | 20.60 | 20.80 | 20.05 | 20.75 | +0.35 | +1.72% | 2,068,260 |
| 2026-05-07 | 20.45 | 20.50 | 20.00 | 20.40 | +0.20 | +0.99% | 1,293,323 |
| 2026-05-06 | 20.90 | 21.00 | 20.10 | 20.20 | -0.65 | -3.12% | 1,439,830 |
| 2026-05-05 | 21.20 | 21.35 | 20.85 | 20.85 | -0.35 | -1.65% | 1,450,883 |
| 2026-05-02 | 21.20 | 21.35 | 20.85 | 20.85 | -0.35 | -1.65% | 1,450,883 |
| 2026-05-01 | 21.45 | 21.45 | 21.00 | 21.20 | 0.00 | 0.00% | 670,392 |
| 2026-04-30 | 21.55 | 21.55 | 20.50 | 21.20 | -0.20 | -0.93% | 2,393,702 |
| 2026-04-29 | 21.75 | 21.75 | 20.95 | 21.40 | -0.45 | -2.06% | 1,481,580 |
| 2026-04-28 | 21.60 | 21.90 | 21.40 | 21.85 | +0.10 | +0.46% | 727,175 |
| 2026-04-25 | 21.65 | 21.90 | 21.45 | 21.75 | 0.00 | 0.00% | 2,047,757 |
| 2026-04-24 | 22.40 | 22.40 | 21.65 | 21.75 | -0.55 | -2.47% | 1,450,336 |
| 2026-04-23 | 22.45 | 22.55 | 22.15 | 22.30 | 0.00 | 0.00% | 748,185 |
| 2026-04-22 | 22.80 | 22.90 | 22.20 | 22.30 | -0.30 | -1.33% | 1,181,289 |
| 2026-04-21 | 22.75 | 22.90 | 22.45 | 22.60 | -0.05 | -0.22% | 853,324 |
| 2026-04-18 | 22.80 | 22.85 | 22.50 | 22.65 | -0.20 | -0.88% | 907,284 |
| 2026-04-17 | 22.70 | 23.00 | 22.55 | 22.85 | +0.15 | +0.66% | 862,742 |
| 2026-04-16 | 22.95 | 22.95 | 22.50 | 22.70 | -0.15 | -0.66% | 1,052,070 |
| 2026-04-15 | 23.10 | 23.10 | 22.50 | 22.85 | -0.40 | -1.72% | 2,236,218 |
| 2026-04-14 | 23.65 | 23.65 | 23.00 | 23.25 | -0.30 | -1.27% | 1,001,948 |
| 2026-04-11 | 24.05 | 24.05 | 23.30 | 23.55 | -0.40 | -1.67% | 792,906 |
| 2026-04-10 | 24.00 | 24.25 | 23.50 | 23.95 | -0.10 | -0.42% | 938,597 |
| 2026-04-09 | 24.10 | 24.10 | 23.25 | 24.05 | 0.00 | 0.00% | 1,224,710 |
| 2026-04-08 | 25.05 | 25.05 | 23.95 | 24.05 | -0.85 | -3.41% | 1,146,927 |
| 2026-04-07 | 25.05 | 25.05 | 23.95 | 24.05 | -0.85 | -3.41% | 1,146,927 |
| 2026-04-04 | 25.05 | 25.05 | 23.95 | 24.05 | -0.85 | -3.41% | 1,146,927 |
| 2026-04-03 | 24.85 | 25.10 | 24.80 | 24.90 | +0.30 | +1.22% | 514,366 |
| 2026-04-02 | 24.80 | 24.95 | 24.60 | 24.60 | -0.40 | -1.60% | 507,155 |