5206 坤悅
上櫃 ｜ 建材營造
收盤價
22.35
▲+0.15
(+0.68%)
2026-08-11
本益比
4.46
殖利率
0.00%
股價淨值比
0.93
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 22.25 | 22.95 | 22.10 | 22.35 | +0.15 | +0.68% | 157,000 |
| 2026-08-08 | 21.60 | 22.75 | 21.45 | 22.20 | +0.95 | +4.47% | 216,000 |
| 2026-08-07 | 20.95 | 21.25 | 20.95 | 21.25 | +0.35 | +1.67% | 87,000 |
| 2026-08-06 | 20.20 | 20.90 | 20.20 | 20.90 | +0.65 | +3.21% | 127,000 |
| 2026-08-04 | 20.20 | 20.25 | 20.20 | 20.25 | -0.15 | -0.74% | 23,000 |
| 2026-08-01 | 20.55 | 20.55 | 20.30 | 20.40 | +0.30 | +1.49% | 62,000 |
| 2026-07-31 | 19.95 | 20.10 | 19.75 | 20.10 | +0.10 | +0.50% | 81,000 |
| 2026-07-30 | 20.00 | 20.05 | 19.75 | 20.00 | 0.00 | 0.00% | 122,000 |
| 2026-07-29 | 20.30 | 20.30 | 20.00 | 20.00 | -0.40 | -1.96% | 113,000 |
| 2026-07-28 | 20.35 | 20.50 | 20.35 | 20.40 | 0.00 | 0.00% | 53,000 |
| 2026-07-25 | 20.40 | 20.45 | 20.30 | 20.40 | -0.05 | -0.24% | 39,000 |
| 2026-07-24 | 20.40 | 20.55 | 20.25 | 20.45 | +0.05 | +0.25% | 47,000 |
| 2026-07-23 | 20.40 | 20.40 | 20.35 | 20.40 | +0.05 | +0.25% | 21,000 |
| 2026-07-22 | 20.20 | 20.65 | 20.20 | 20.35 | +0.05 | +0.25% | 35,000 |
| 2026-07-21 | 20.35 | 20.35 | 20.05 | 20.30 | -0.10 | -0.49% | 81,000 |
| 2026-07-18 | 20.65 | 20.65 | 20.30 | 20.40 | -0.35 | -1.69% | 145,000 |
| 2026-07-17 | 20.70 | 20.95 | 20.50 | 20.75 | 0.00 | 0.00% | 201,000 |
| 2026-07-16 | 22.25 | 23.00 | 22.10 | 22.60 | +0.40 | +1.80% | 1,239,000 |
| 2026-07-15 | 22.75 | 22.75 | 22.05 | 22.20 | -0.55 | -2.42% | 336,000 |
| 2026-07-14 | 22.90 | 22.90 | 22.50 | 22.75 | -0.10 | -0.44% | 152,000 |
| 2026-07-11 | 23.30 | 23.30 | 22.75 | 22.85 | -0.25 | -1.08% | 129,000 |
| 2026-07-10 | 23.30 | 23.30 | 22.75 | 22.85 | -0.25 | -1.08% | 129,000 |
| 2026-07-09 | 23.20 | 23.20 | 23.00 | 23.10 | 0.00 | 0.00% | 42,000 |
| 2026-07-08 | 23.35 | 23.45 | 23.00 | 23.10 | -0.10 | -0.43% | 154,000 |
| 2026-07-07 | 23.30 | 23.45 | 23.10 | 23.20 | -0.10 | -0.43% | 214,000 |
| 2026-07-04 | 22.90 | 24.20 | 22.90 | 23.30 | +0.50 | +2.19% | 358,000 |
| 2026-07-03 | 22.85 | 22.95 | 22.70 | 22.80 | -0.05 | -0.22% | 83,000 |
| 2026-07-02 | 22.75 | 23.00 | 22.65 | 22.85 | +0.10 | +0.44% | 384,000 |
| 2026-07-01 | 22.80 | 22.80 | 22.15 | 22.75 | -0.05 | -0.22% | 96,000 |
| 2026-06-30 | 22.75 | 22.95 | 22.70 | 22.80 | +0.05 | +0.22% | 73,000 |