5206 坤悅
上櫃 ｜ 建材營造
收盤價
22.85
▼-0.10
(-0.44%)
2026-09-25
本益比
7.91
殖利率
0.00%
股價淨值比
0.96
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 22.80 | 22.90 | 22.75 | 22.85 | -0.10 | -0.44% | 59,000 |
| 2026-09-24 | 22.95 | 23.10 | 22.90 | 22.95 | 0.00 | 0.00% | 115,000 |
| 2026-09-23 | 23.05 | 23.45 | 22.90 | 22.95 | +0.15 | +0.66% | 290,000 |
| 2026-09-22 | 22.40 | 23.00 | 22.30 | 22.80 | +0.50 | +2.24% | 402,000 |
| 2026-09-19 | 22.80 | 23.20 | 22.25 | 22.30 | +0.65 | +3.00% | 545,000 |
| 2026-09-18 | 21.15 | 21.70 | 21.15 | 21.65 | +0.35 | +1.64% | 174,000 |
| 2026-09-17 | 21.30 | 21.45 | 21.00 | 21.30 | 0.00 | 0.00% | 318,000 |
| 2026-09-16 | 21.00 | 22.00 | 21.00 | 21.30 | -0.80 | -3.62% | 1,193,000 |
| 2026-09-15 | 22.35 | 22.35 | 22.05 | 22.10 | -0.35 | -1.56% | 103,000 |
| 2026-09-12 | 22.55 | 22.70 | 22.45 | 22.45 | -0.30 | -1.32% | 115,000 |
| 2026-09-11 | 23.15 | 23.15 | 22.75 | 22.75 | -0.40 | -1.73% | 129,000 |
| 2026-09-10 | 23.30 | 23.30 | 23.10 | 23.15 | -0.10 | -0.43% | 83,000 |
| 2026-09-09 | 23.50 | 23.50 | 23.10 | 23.25 | +0.20 | +0.87% | 130,000 |
| 2026-09-08 | 23.75 | 23.80 | 23.05 | 23.05 | -0.55 | -2.33% | 274,000 |
| 2026-09-05 | 23.60 | 23.75 | 23.40 | 23.60 | +0.25 | +1.07% | 108,000 |
| 2026-09-04 | 23.35 | 23.55 | 23.35 | 23.35 | +0.05 | +0.21% | 160,000 |
| 2026-09-03 | 23.45 | 23.60 | 23.20 | 23.30 | -0.05 | -0.21% | 84,000 |
| 2026-09-02 | 23.25 | 23.45 | 23.20 | 23.35 | +0.15 | +0.65% | 195,000 |
| 2026-09-01 | 23.60 | 23.65 | 23.00 | 23.20 | -0.50 | -2.11% | 411,000 |
| 2026-08-29 | 23.85 | 23.85 | 23.50 | 23.70 | -0.15 | -0.63% | 131,000 |
| 2026-08-28 | 23.70 | 24.10 | 23.70 | 23.85 | -0.05 | -0.21% | 220,000 |
| 2026-08-27 | 23.25 | 24.30 | 23.25 | 23.90 | +0.70 | +3.02% | 368,000 |
| 2026-08-26 | 23.00 | 23.20 | 22.60 | 23.20 | +0.30 | +1.31% | 137,000 |
| 2026-08-25 | 22.50 | 23.05 | 22.50 | 22.90 | +0.55 | +2.46% | 271,000 |
| 2026-08-22 | 22.25 | 22.40 | 22.00 | 22.35 | 0.00 | 0.00% | 190,000 |
| 2026-08-21 | 22.65 | 22.65 | 21.95 | 22.35 | 0.00 | 0.00% | 329,000 |
| 2026-08-20 | 23.00 | 23.00 | 22.75 | 23.00 | +0.30 | +1.32% | 52,000 |
| 2026-08-19 | 22.70 | 23.10 | 22.60 | 22.70 | 0.00 | 0.00% | 124,000 |
| 2026-08-18 | 22.45 | 22.70 | 22.10 | 22.70 | +0.25 | +1.11% | 125,000 |
| 2026-08-15 | 22.45 | 22.60 | 22.35 | 22.45 | -0.05 | -0.22% | 79,000 |