2609 陽明
上市 ｜ 航運業
收盤價
49.90
▼-0.80
(-1.58%)
2026-05-12
本益比
10.18
殖利率
4.01%
股價淨值比
0.53
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 50.70 | 50.70 | 49.80 | 49.90 | -0.80 | -1.58% | 17,222,047 |
| 2026-05-09 | 50.90 | 51.00 | 50.30 | 50.70 | +0.10 | +0.20% | 15,114,698 |
| 2026-05-08 | 50.40 | 50.60 | 49.80 | 50.60 | +0.50 | +1.00% | 18,046,009 |
| 2026-05-07 | 49.85 | 50.90 | 49.35 | 50.10 | +0.15 | +0.30% | 15,055,914 |
| 2026-05-06 | 49.20 | 50.40 | 49.20 | 49.95 | +0.80 | +1.63% | 18,782,956 |
| 2026-05-05 | 49.40 | 49.70 | 49.10 | 49.15 | -0.20 | -0.41% | 11,508,316 |
| 2026-05-02 | 49.40 | 49.70 | 49.10 | 49.15 | -0.20 | -0.41% | 11,508,316 |
| 2026-05-01 | 49.50 | 49.95 | 49.20 | 49.35 | -0.15 | -0.30% | 10,895,125 |
| 2026-04-30 | 49.35 | 50.40 | 49.05 | 49.50 | +0.15 | +0.30% | 14,634,767 |
| 2026-04-29 | 50.00 | 50.10 | 49.10 | 49.35 | -0.75 | -1.50% | 20,113,302 |
| 2026-04-28 | 50.30 | 50.50 | 49.90 | 50.10 | 0.00 | 0.00% | 16,405,527 |
| 2026-04-25 | 51.40 | 51.90 | 49.95 | 50.10 | -0.40 | -0.79% | 30,282,709 |
| 2026-04-24 | 50.70 | 50.80 | 50.30 | 50.50 | -0.20 | -0.39% | 12,875,588 |
| 2026-04-23 | 50.20 | 51.00 | 50.20 | 50.70 | +0.60 | +1.20% | 14,118,439 |
| 2026-04-22 | 50.70 | 50.80 | 50.10 | 50.10 | -0.60 | -1.18% | 16,120,163 |
| 2026-04-21 | 51.00 | 51.10 | 50.50 | 50.70 | -0.30 | -0.59% | 12,826,380 |
| 2026-04-18 | 51.70 | 51.70 | 50.80 | 51.00 | -0.50 | -0.97% | 12,895,593 |
| 2026-04-17 | 50.50 | 51.60 | 50.40 | 51.50 | +1.10 | +2.18% | 18,704,734 |
| 2026-04-16 | 50.70 | 50.90 | 50.40 | 50.40 | -0.20 | -0.40% | 19,008,188 |
| 2026-04-15 | 51.40 | 51.40 | 50.30 | 50.60 | -0.70 | -1.36% | 17,448,479 |
| 2026-04-14 | 51.10 | 51.40 | 50.80 | 51.30 | 0.00 | 0.00% | 17,677,753 |
| 2026-04-11 | 51.60 | 51.90 | 51.10 | 51.30 | -0.40 | -0.77% | 15,054,333 |
| 2026-04-10 | 52.20 | 52.20 | 51.30 | 51.70 | 0.00 | 0.00% | 21,535,779 |
| 2026-04-09 | 52.20 | 52.30 | 51.60 | 51.70 | -0.40 | -0.77% | 13,443,202 |
| 2026-04-08 | 52.80 | 52.90 | 51.80 | 52.10 | -0.60 | -1.14% | 11,338,274 |
| 2026-04-07 | 52.80 | 52.90 | 51.80 | 52.10 | -0.60 | -1.14% | 11,338,274 |
| 2026-04-04 | 52.80 | 52.90 | 51.80 | 52.10 | -0.60 | -1.14% | 11,338,274 |
| 2026-04-03 | 52.60 | 53.00 | 52.40 | 52.70 | +0.70 | +1.35% | 11,246,820 |
| 2026-04-02 | 53.30 | 53.40 | 51.90 | 52.00 | -1.00 | -1.89% | 16,650,241 |
| 2026-04-01 | 52.50 | 54.00 | 52.20 | 53.00 | +0.60 | +1.15% | 17,441,830 |