5306 桂盟
上市 ｜ 運動休閒
收盤價
80.90
▲+0.60
(+0.75%)
2026-05-12
本益比
10.56
殖利率
4.64%
股價淨值比
1.15
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 80.30 | 81.10 | 80.20 | 80.90 | +0.60 | +0.75% | 150,850 |
| 2026-05-09 | 79.80 | 80.40 | 79.10 | 80.30 | 0.00 | 0.00% | 287,980 |
| 2026-05-08 | 81.50 | 81.90 | 79.80 | 80.30 | -0.40 | -0.50% | 219,556 |
| 2026-05-07 | 80.70 | 81.00 | 80.50 | 80.70 | 0.00 | 0.00% | 111,731 |
| 2026-05-06 | 80.80 | 81.10 | 80.50 | 80.70 | -0.10 | -0.12% | 144,798 |
| 2026-05-05 | 81.60 | 82.20 | 80.80 | 80.80 | -0.90 | -1.10% | 95,347 |
| 2026-05-02 | 81.60 | 82.20 | 80.80 | 80.80 | -0.90 | -1.10% | 95,347 |
| 2026-05-01 | 81.00 | 81.90 | 80.80 | 81.70 | +0.80 | +0.99% | 59,996 |
| 2026-04-30 | 82.50 | 82.50 | 80.90 | 80.90 | -1.30 | -1.58% | 258,808 |
| 2026-04-29 | 82.10 | 82.40 | 81.50 | 82.20 | -0.30 | -0.36% | 369,312 |
| 2026-04-28 | 83.50 | 83.50 | 82.00 | 82.50 | -0.90 | -1.08% | 195,167 |
| 2026-04-25 | 84.70 | 84.70 | 83.20 | 83.40 | -1.30 | -1.53% | 314,567 |
| 2026-04-24 | 85.60 | 85.60 | 84.50 | 84.70 | -0.20 | -0.24% | 92,481 |
| 2026-04-23 | 85.00 | 85.50 | 84.50 | 84.90 | +0.60 | +0.71% | 126,322 |
| 2026-04-22 | 84.50 | 84.60 | 84.00 | 84.30 | -0.10 | -0.12% | 147,446 |
| 2026-04-21 | 86.00 | 86.00 | 84.40 | 84.40 | -1.10 | -1.29% | 177,403 |
| 2026-04-18 | 85.40 | 85.50 | 84.50 | 85.50 | +0.80 | +0.94% | 127,761 |
| 2026-04-17 | 85.80 | 85.80 | 84.30 | 84.70 | 0.00 | 0.00% | 108,103 |
| 2026-04-16 | 85.20 | 85.80 | 84.50 | 84.70 | -0.40 | -0.47% | 157,963 |
| 2026-04-15 | 84.00 | 85.20 | 83.70 | 85.10 | +1.20 | +1.43% | 120,794 |
| 2026-04-14 | 84.00 | 84.40 | 83.60 | 83.90 | +0.30 | +0.36% | 141,641 |
| 2026-04-11 | 85.00 | 85.10 | 83.20 | 83.60 | -1.40 | -1.65% | 289,136 |
| 2026-04-10 | 86.10 | 86.80 | 84.80 | 85.00 | -1.10 | -1.28% | 266,149 |
| 2026-04-09 | 86.60 | 87.00 | 86.00 | 86.10 | -0.50 | -0.58% | 117,025 |
| 2026-04-08 | 87.30 | 87.30 | 86.60 | 86.60 | -0.70 | -0.80% | 90,261 |
| 2026-04-07 | 87.30 | 87.30 | 86.60 | 86.60 | -0.70 | -0.80% | 90,261 |
| 2026-04-04 | 87.30 | 87.30 | 86.60 | 86.60 | -0.70 | -0.80% | 90,261 |
| 2026-04-03 | 88.40 | 88.40 | 87.00 | 87.30 | +0.40 | +0.46% | 81,321 |
| 2026-04-02 | 87.60 | 87.90 | 86.80 | 86.90 | -0.70 | -0.80% | 94,403 |
| 2026-04-01 | 87.50 | 88.00 | 86.80 | 87.60 | -0.70 | -0.79% | 101,055 |