2605 新興
上市 ｜ 航運業
收盤價
32.55
▲+0.55
(+1.72%)
2026-08-11
本益比
15.57
殖利率
3.07%
股價淨值比
1.08
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 32.00 | 32.85 | 31.80 | 32.55 | +0.55 | +1.72% | 4,781,393 |
| 2026-08-08 | 32.30 | 32.35 | 31.65 | 32.00 | 0.00 | 0.00% | 3,023,531 |
| 2026-08-07 | 31.60 | 32.45 | 31.30 | 32.00 | +0.75 | +2.40% | 5,060,942 |
| 2026-08-06 | 31.20 | 31.65 | 30.75 | 31.25 | +0.05 | +0.16% | 2,604,958 |
| 2026-08-05 | 30.40 | 31.30 | 30.30 | 31.20 | +0.85 | +2.80% | 3,377,419 |
| 2026-08-04 | 30.35 | 31.50 | 30.35 | 30.35 | +0.40 | +1.34% | 3,638,386 |
| 2026-08-01 | 31.30 | 31.30 | 29.65 | 29.95 | -1.15 | -3.70% | 4,786,354 |
| 2026-07-31 | 31.50 | 31.75 | 30.15 | 31.10 | 0.00 | 0.00% | 6,669,665 |
| 2026-07-30 | 31.10 | 31.55 | 30.65 | 31.10 | -0.50 | -1.58% | 5,105,216 |
| 2026-07-29 | 32.30 | 32.50 | 31.15 | 31.60 | -0.70 | -2.17% | 4,776,233 |
| 2026-07-28 | 32.50 | 33.30 | 32.15 | 32.30 | -0.20 | -0.62% | 9,232,216 |
| 2026-07-25 | 32.00 | 33.30 | 31.40 | 32.50 | +1.05 | +3.34% | 18,586,553 |
| 2026-07-24 | 31.00 | 31.85 | 30.90 | 31.45 | +0.40 | +1.29% | 5,893,488 |
| 2026-07-23 | 30.60 | 31.55 | 30.60 | 31.05 | +0.40 | +1.31% | 3,283,039 |
| 2026-07-22 | 31.50 | 31.50 | 30.00 | 30.65 | -0.35 | -1.13% | 6,243,566 |
| 2026-07-21 | 31.00 | 31.60 | 30.50 | 31.00 | -0.25 | -0.80% | 5,547,824 |
| 2026-07-18 | 31.65 | 31.75 | 31.00 | 31.25 | -0.40 | -1.26% | 3,120,676 |
| 2026-07-17 | 30.30 | 31.75 | 30.10 | 31.65 | +1.50 | +4.98% | 6,897,461 |
| 2026-07-16 | 30.95 | 31.20 | 29.80 | 30.15 | -0.45 | -1.47% | 4,962,258 |
| 2026-07-15 | 30.55 | 30.85 | 30.25 | 30.60 | +0.15 | +0.49% | 2,765,146 |
| 2026-07-14 | 31.00 | 31.00 | 30.20 | 30.45 | -0.55 | -1.77% | 2,810,947 |
| 2026-07-11 | 31.00 | 31.00 | 30.20 | 30.45 | -0.55 | -1.77% | 2,810,947 |
| 2026-07-10 | 30.10 | 31.00 | 29.65 | 31.00 | +1.15 | +3.85% | 5,326,949 |
| 2026-07-09 | 31.00 | 31.00 | 29.60 | 29.85 | -0.95 | -3.08% | 4,483,427 |
| 2026-07-08 | 31.20 | 31.70 | 30.75 | 30.80 | 0.00 | 0.00% | 3,845,538 |
| 2026-07-07 | 29.50 | 31.10 | 29.40 | 30.80 | +1.75 | +6.02% | 8,430,425 |
| 2026-07-04 | 29.10 | 29.25 | 28.80 | 29.05 | +0.15 | +0.52% | 3,033,017 |
| 2026-07-03 | 29.80 | 29.80 | 28.85 | 28.90 | -0.60 | -2.03% | 3,257,153 |
| 2026-07-02 | 28.65 | 29.60 | 28.65 | 29.50 | 0.00 | 0.00% | 6,807,176 |
| 2026-07-01 | 29.30 | 30.15 | 29.30 | 29.90 | +0.60 | +2.05% | 4,888,219 |