5206 坤悅
上櫃 ｜ 建材營造
收盤價
24.50
▲+0.20
(+0.82%)
2026-05-12
本益比
7.12
殖利率
0.00%
股價淨值比
1.14
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 24.40 | 24.65 | 24.20 | 24.50 | +0.20 | +0.82% | 55,000 |
| 2026-05-09 | 23.50 | 24.50 | 23.00 | 24.30 | -0.25 | -1.02% | 240,000 |
| 2026-05-08 | 24.80 | 25.45 | 24.40 | 24.55 | +1.40 | +6.05% | 708,000 |
| 2026-05-07 | 23.60 | 23.60 | 22.85 | 23.15 | -0.45 | -1.91% | 125,000 |
| 2026-05-06 | 23.60 | 23.75 | 23.50 | 23.60 | 0.00 | 0.00% | 74,000 |
| 2026-05-05 | 23.20 | 24.00 | 23.20 | 23.60 | +0.40 | +1.72% | 158,000 |
| 2026-05-02 | 23.15 | 23.50 | 23.15 | 23.20 | +0.05 | +0.22% | 16,000 |
| 2026-05-01 | 23.15 | 23.50 | 23.15 | 23.20 | +0.05 | +0.22% | 16,000 |
| 2026-04-30 | 23.00 | 23.35 | 23.00 | 23.15 | +0.15 | +0.65% | 52,000 |
| 2026-04-29 | 22.85 | 23.10 | 22.25 | 23.00 | +0.60 | +2.68% | 73,000 |
| 2026-04-28 | 23.25 | 23.25 | 21.80 | 22.40 | -0.80 | -3.45% | 378,000 |
| 2026-04-25 | 23.70 | 23.70 | 23.10 | 23.20 | -0.50 | -2.11% | 133,000 |
| 2026-04-24 | 23.80 | 23.85 | 23.50 | 23.70 | -0.20 | -0.84% | 81,000 |
| 2026-04-23 | 24.25 | 24.25 | 23.70 | 23.90 | -0.35 | -1.44% | 133,000 |
| 2026-04-22 | 24.50 | 24.50 | 24.15 | 24.25 | -0.40 | -1.62% | 97,000 |
| 2026-04-21 | 25.15 | 25.15 | 24.60 | 24.65 | -0.50 | -1.99% | 139,000 |
| 2026-04-18 | 25.40 | 25.55 | 25.15 | 25.15 | -0.25 | -0.98% | 196,000 |
| 2026-04-17 | 27.85 | 27.90 | 25.35 | 25.40 | -2.75 | -9.77% | 1,141,000 |
| 2026-04-16 | 28.45 | 28.45 | 28.05 | 28.15 | -0.30 | -1.05% | 48,000 |
| 2026-04-15 | 28.70 | 28.70 | 28.15 | 28.45 | -0.25 | -0.87% | 29,000 |
| 2026-04-14 | 28.80 | 28.80 | 28.50 | 28.70 | -0.10 | -0.35% | 14,000 |
| 2026-04-11 | 29.35 | 29.35 | 28.60 | 28.80 | -0.10 | -0.35% | 32,000 |
| 2026-04-10 | 28.80 | 28.90 | 28.50 | 28.90 | -0.10 | -0.34% | 10,000 |
| 2026-04-09 | 28.35 | 29.00 | 28.35 | 29.00 | +0.65 | +2.29% | 48,000 |
| 2026-04-08 | 28.20 | 28.35 | 28.15 | 28.35 | 0.00 | 0.00% | 10,000 |
| 2026-04-07 | 28.25 | 28.40 | 28.25 | 28.35 | +0.10 | +0.35% | 52,000 |
| 2026-04-04 | 28.25 | 28.40 | 28.25 | 28.35 | +0.10 | +0.35% | 52,000 |
| 2026-04-03 | 28.25 | 28.40 | 28.25 | 28.35 | +0.10 | +0.35% | 52,000 |
| 2026-04-02 | 28.30 | 28.40 | 28.20 | 28.25 | +0.15 | +0.53% | 21,000 |
| 2026-04-01 | 28.40 | 28.45 | 28.10 | 28.10 | -0.35 | -1.23% | 222,000 |