2542 興富發
上市 ｜ 建材營造
收盤價
44.30
▲+0.20
(+0.45%)
2026-08-11
本益比
13.63
殖利率
9.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 44.10 | 44.60 | 44.00 | 44.30 | +0.20 | +0.45% | 4,880,957 |
| 2026-08-08 | 43.80 | 44.20 | 43.80 | 44.10 | +0.05 | +0.11% | 5,064,212 |
| 2026-08-07 | 44.05 | 44.25 | 44.05 | 44.05 | -0.10 | -0.23% | 3,837,912 |
| 2026-08-06 | 43.55 | 44.15 | 43.45 | 44.15 | +0.30 | +0.68% | 7,108,178 |
| 2026-08-05 | 44.00 | 44.30 | 43.70 | 43.85 | -0.15 | -0.34% | 4,337,736 |
| 2026-08-04 | 44.20 | 44.80 | 44.00 | 44.00 | -0.35 | -0.79% | 8,015,793 |
| 2026-08-01 | 43.45 | 44.60 | 42.80 | 44.35 | +1.10 | +2.54% | 10,231,086 |
| 2026-07-31 | 43.00 | 43.40 | 42.50 | 43.25 | +0.30 | +0.70% | 7,736,869 |
| 2026-07-30 | 43.35 | 43.40 | 42.90 | 42.95 | -0.55 | -1.26% | 4,977,726 |
| 2026-07-29 | 44.70 | 44.70 | 43.50 | 43.50 | -0.70 | -1.58% | 5,176,784 |
| 2026-07-28 | 44.45 | 44.90 | 44.05 | 44.20 | -0.75 | -1.67% | 7,451,866 |
| 2026-07-25 | 44.35 | 44.95 | 43.85 | 44.95 | +0.15 | +0.33% | 14,212,931 |
| 2026-07-24 | 44.00 | 44.80 | 43.30 | 44.80 | +0.70 | +1.59% | 15,277,591 |
| 2026-07-23 | 43.60 | 44.10 | 43.25 | 44.10 | +0.80 | +1.85% | 16,059,980 |
| 2026-07-22 | 43.40 | 43.55 | 42.60 | 43.30 | 0.00 | 0.00% | 14,382,651 |
| 2026-07-21 | 43.50 | 43.55 | 42.50 | 43.30 | -0.05 | -0.12% | 13,232,423 |
| 2026-07-18 | 43.40 | 43.75 | 43.10 | 43.35 | -0.10 | -0.23% | 6,689,965 |
| 2026-07-17 | 43.30 | 43.45 | 42.75 | 43.45 | +0.05 | +0.12% | 6,380,509 |
| 2026-07-16 | 42.95 | 43.40 | 42.60 | 43.40 | +0.15 | +0.35% | 7,896,072 |
| 2026-07-15 | 44.35 | 44.35 | 43.10 | 43.25 | -0.35 | -0.80% | 5,065,808 |
| 2026-07-14 | 43.50 | 43.65 | 43.20 | 43.60 | +0.10 | +0.23% | 3,418,034 |
| 2026-07-11 | 43.50 | 43.65 | 43.20 | 43.60 | +0.10 | +0.23% | 3,418,034 |
| 2026-07-10 | 43.80 | 44.25 | 43.20 | 43.50 | -0.50 | -1.14% | 4,039,678 |
| 2026-07-09 | 44.95 | 45.00 | 43.65 | 44.00 | -1.00 | -2.22% | 6,939,731 |
| 2026-07-08 | 43.80 | 45.00 | 43.70 | 45.00 | +1.35 | +3.09% | 13,191,494 |
| 2026-07-07 | 42.75 | 43.80 | 42.75 | 43.65 | +0.55 | +1.28% | 7,838,135 |
| 2026-07-04 | 42.15 | 43.10 | 42.10 | 43.10 | +0.75 | +1.77% | 6,616,256 |
| 2026-07-03 | 43.00 | 43.00 | 42.20 | 42.35 | -0.70 | -1.63% | 13,620,665 |
| 2026-07-02 | 43.00 | 43.35 | 42.20 | 43.05 | -0.05 | -0.12% | 15,043,955 |
| 2026-07-01 | 42.90 | 43.15 | 42.65 | 43.10 | +0.20 | +0.47% | 3,929,105 |