2530 華建
上市 ｜ 建材營造
收盤價
19.45
▲+0.20
(+1.04%)
2026-08-11
本益比
9.92
殖利率
9.51%
股價淨值比
1.63
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 19.25 | 19.50 | 19.15 | 19.45 | +0.20 | +1.04% | 410,266 |
| 2026-08-08 | 19.30 | 19.55 | 19.20 | 19.25 | -0.35 | -1.79% | 409,376 |
| 2026-08-07 | 19.50 | 19.80 | 19.15 | 19.60 | +0.35 | +1.82% | 451,792 |
| 2026-08-06 | 19.30 | 19.60 | 18.95 | 19.25 | -0.40 | -2.04% | 1,206,745 |
| 2026-08-05 | 19.90 | 20.10 | 19.40 | 19.65 | -0.25 | -1.26% | 727,640 |
| 2026-08-04 | 21.30 | 21.50 | 19.90 | 19.90 | -1.20 | -5.69% | 1,801,788 |
| 2026-08-01 | 20.70 | 21.10 | 20.40 | 21.10 | +0.45 | +2.18% | 1,227,305 |
| 2026-07-31 | 19.90 | 21.10 | 19.90 | 20.65 | +0.75 | +3.77% | 2,664,831 |
| 2026-07-30 | 19.90 | 20.05 | 19.70 | 19.90 | -0.25 | -1.24% | 740,459 |
| 2026-07-29 | 20.00 | 20.20 | 19.90 | 20.15 | +0.15 | +0.75% | 753,292 |
| 2026-07-28 | 19.85 | 20.45 | 19.65 | 20.00 | +0.05 | +0.25% | 1,334,977 |
| 2026-07-25 | 19.30 | 20.00 | 19.00 | 19.95 | +0.65 | +3.37% | 1,149,726 |
| 2026-07-24 | 19.45 | 19.70 | 19.30 | 19.30 | -0.15 | -0.77% | 665,340 |
| 2026-07-23 | 20.00 | 20.00 | 19.45 | 19.45 | -0.60 | -2.99% | 609,026 |
| 2026-07-22 | 19.70 | 20.15 | 18.95 | 20.05 | +0.55 | +2.82% | 1,450,349 |
| 2026-07-21 | 19.10 | 19.75 | 19.10 | 19.50 | +0.10 | +0.52% | 824,099 |
| 2026-07-18 | 19.40 | 19.50 | 19.00 | 19.40 | +0.25 | +1.31% | 528,939 |
| 2026-07-17 | 19.20 | 19.35 | 18.95 | 19.15 | +0.05 | +0.26% | 462,797 |
| 2026-07-16 | 19.80 | 19.85 | 19.05 | 19.10 | -0.50 | -2.55% | 1,064,869 |
| 2026-07-15 | 19.70 | 19.70 | 19.15 | 19.60 | -0.15 | -0.76% | 533,643 |
| 2026-07-14 | 19.50 | 20.10 | 19.50 | 19.75 | +0.20 | +1.02% | 534,600 |
| 2026-07-11 | 19.50 | 20.10 | 19.50 | 19.75 | +0.20 | +1.02% | 534,600 |
| 2026-07-10 | 19.45 | 19.75 | 19.45 | 19.55 | -0.05 | -0.26% | 340,627 |
| 2026-07-09 | 19.65 | 19.85 | 19.40 | 19.60 | -0.05 | -0.25% | 359,313 |
| 2026-07-08 | 19.50 | 19.85 | 19.40 | 19.65 | +0.25 | +1.29% | 544,053 |
| 2026-07-07 | 18.85 | 19.50 | 18.85 | 19.40 | +0.45 | +2.37% | 832,327 |
| 2026-07-04 | 20.20 | 20.20 | 18.60 | 18.95 | -1.25 | -6.19% | 3,471,074 |
| 2026-07-03 | 19.30 | 20.60 | 19.00 | 20.20 | +0.90 | +4.66% | 2,588,960 |
| 2026-07-02 | 19.00 | 19.30 | 18.95 | 19.30 | +0.15 | +0.78% | 598,178 |
| 2026-07-01 | 18.45 | 19.20 | 18.45 | 19.15 | +0.70 | +3.79% | 702,293 |