2542 興富發
上市 ｜ 建材營造
收盤價
40.00
▲+0.60
(+1.52%)
2026-05-12
本益比
19.05
殖利率
10.00%
股價淨值比
1.60
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 39.50 | 40.10 | 39.50 | 40.00 | +0.60 | +1.52% | 9,527,576 |
| 2026-05-09 | 39.40 | 39.70 | 39.20 | 39.40 | -0.20 | -0.51% | 10,540,914 |
| 2026-05-08 | 39.70 | 39.90 | 39.15 | 39.60 | -0.10 | -0.25% | 9,351,671 |
| 2026-05-07 | 39.85 | 40.10 | 39.40 | 39.70 | -0.25 | -0.63% | 8,321,767 |
| 2026-05-06 | 40.20 | 40.45 | 39.80 | 39.95 | -0.20 | -0.50% | 8,701,719 |
| 2026-05-05 | 40.20 | 40.50 | 39.95 | 40.15 | -0.45 | -1.11% | 12,764,554 |
| 2026-05-02 | 40.20 | 40.50 | 39.95 | 40.15 | -0.45 | -1.11% | 12,764,554 |
| 2026-05-01 | 39.25 | 41.00 | 39.25 | 40.60 | +1.50 | +3.84% | 22,260,279 |
| 2026-04-30 | 38.80 | 39.45 | 38.25 | 39.10 | +0.10 | +0.26% | 11,296,782 |
| 2026-04-29 | 39.15 | 39.20 | 38.00 | 39.00 | -0.15 | -0.38% | 18,339,737 |
| 2026-04-28 | 37.80 | 39.80 | 37.00 | 39.15 | +1.75 | +4.68% | 55,495,794 |
| 2026-04-25 | 37.40 | 37.40 | 37.40 | 37.40 | +3.40 | +10.00% | 9,033,729 |
| 2026-04-24 | 33.95 | 34.30 | 33.70 | 34.00 | +0.10 | +0.29% | 8,882,387 |
| 2026-04-23 | 34.05 | 34.30 | 33.90 | 33.90 | -0.35 | -1.02% | 11,812,250 |
| 2026-04-22 | 34.90 | 35.15 | 34.25 | 34.25 | -0.70 | -2.00% | 12,152,903 |
| 2026-04-21 | 35.50 | 35.50 | 34.95 | 34.95 | -0.35 | -0.99% | 6,150,667 |
| 2026-04-18 | 35.50 | 35.90 | 35.30 | 35.30 | -0.05 | -0.14% | 4,057,253 |
| 2026-04-17 | 35.70 | 35.75 | 35.20 | 35.35 | -0.30 | -0.84% | 5,312,134 |
| 2026-04-16 | 36.80 | 36.80 | 35.65 | 35.65 | -1.15 | -3.13% | 6,185,484 |
| 2026-04-15 | 37.00 | 37.00 | 36.25 | 36.80 | +0.10 | +0.27% | 4,135,905 |
| 2026-04-14 | 36.15 | 36.70 | 36.15 | 36.70 | +0.55 | +1.52% | 3,672,954 |
| 2026-04-11 | 36.35 | 36.35 | 35.80 | 36.15 | -0.10 | -0.28% | 2,588,735 |
| 2026-04-10 | 36.00 | 36.40 | 35.80 | 36.25 | +0.60 | +1.68% | 2,968,234 |
| 2026-04-09 | 35.20 | 35.80 | 35.00 | 35.65 | +0.65 | +1.86% | 3,230,883 |
| 2026-04-08 | 35.55 | 35.55 | 34.95 | 35.00 | -0.40 | -1.13% | 2,141,099 |
| 2026-04-07 | 35.55 | 35.55 | 34.95 | 35.00 | -0.40 | -1.13% | 2,141,099 |
| 2026-04-04 | 35.55 | 35.55 | 34.95 | 35.00 | -0.40 | -1.13% | 2,141,099 |
| 2026-04-03 | 35.00 | 35.45 | 34.95 | 35.40 | +0.60 | +1.72% | 2,744,227 |
| 2026-04-02 | 35.05 | 35.15 | 34.65 | 34.80 | -0.60 | -1.69% | 6,582,022 |
| 2026-04-01 | 35.50 | 35.90 | 35.35 | 35.40 | -0.40 | -1.12% | 4,825,117 |