5340 建榮
上櫃 ｜ 電子零組件業
收盤價
73.00
▲+2.70
(+3.84%)
2026-08-11
本益比
40.11
殖利率
0.00%
股價淨值比
6.00
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 71.50 | 75.50 | 71.40 | 73.00 | +2.70 | +3.84% | 3,888,000 |
| 2026-08-08 | 72.00 | 72.40 | 70.00 | 70.30 | -1.10 | -1.54% | 1,516,000 |
| 2026-08-07 | 74.10 | 76.60 | 70.60 | 71.40 | -4.30 | -5.68% | 4,722,000 |
| 2026-08-06 | 73.00 | 76.20 | 72.20 | 75.70 | +5.10 | +7.22% | 8,029,000 |
| 2026-08-04 | 59.90 | 65.00 | 59.70 | 64.20 | +3.00 | +4.90% | 1,066,000 |
| 2026-08-01 | 59.90 | 61.20 | 59.30 | 61.20 | +5.20 | +9.29% | 956,000 |
| 2026-07-31 | 58.40 | 59.90 | 54.20 | 56.00 | -3.30 | -5.56% | 1,390,000 |
| 2026-07-30 | 61.60 | 62.90 | 56.80 | 59.30 | -3.20 | -5.12% | 2,303,000 |
| 2026-07-29 | 66.80 | 66.80 | 62.30 | 62.50 | -6.40 | -9.29% | 1,067,000 |
| 2026-07-28 | 68.50 | 68.90 | 65.50 | 68.90 | +0.80 | +1.17% | 783,000 |
| 2026-07-25 | 70.60 | 71.20 | 68.10 | 68.10 | -4.10 | -5.68% | 649,000 |
| 2026-07-24 | 73.50 | 73.50 | 71.00 | 72.20 | -1.30 | -1.77% | 576,000 |
| 2026-07-23 | 73.20 | 74.50 | 72.30 | 73.50 | +1.90 | +2.65% | 738,000 |
| 2026-07-22 | 69.90 | 71.90 | 69.90 | 71.60 | +2.20 | +3.17% | 647,000 |
| 2026-07-21 | 72.90 | 72.90 | 66.20 | 69.40 | -1.60 | -2.25% | 1,488,000 |
| 2026-07-18 | 75.80 | 75.80 | 71.00 | 71.00 | -6.70 | -8.62% | 1,511,000 |
| 2026-07-17 | 79.80 | 79.80 | 77.10 | 77.70 | -1.90 | -2.39% | 556,000 |
| 2026-07-16 | 78.30 | 80.40 | 77.60 | 79.60 | +2.20 | +2.84% | 851,000 |
| 2026-07-15 | 80.50 | 81.10 | 73.80 | 77.40 | -3.50 | -4.33% | 1,583,000 |
| 2026-07-14 | 83.40 | 85.60 | 80.30 | 80.90 | -1.90 | -2.29% | 854,000 |
| 2026-07-11 | 84.50 | 84.90 | 82.50 | 82.80 | 0.00 | 0.00% | 709,000 |
| 2026-07-10 | 84.50 | 84.90 | 82.50 | 82.80 | 0.00 | 0.00% | 709,000 |
| 2026-07-09 | 84.20 | 85.30 | 81.90 | 82.80 | -1.20 | -1.43% | 925,000 |
| 2026-07-08 | 89.80 | 90.70 | 83.20 | 84.00 | -4.80 | -5.41% | 1,315,000 |
| 2026-07-07 | 91.10 | 91.60 | 88.20 | 88.80 | -1.30 | -1.44% | 835,000 |
| 2026-07-04 | 89.60 | 90.40 | 88.40 | 90.10 | -0.30 | -0.33% | 884,000 |
| 2026-07-03 | 89.80 | 90.70 | 88.60 | 90.40 | -0.90 | -0.99% | 766,000 |
| 2026-07-02 | 97.00 | 98.40 | 91.10 | 91.30 | -4.40 | -4.60% | 2,212,000 |
| 2026-07-01 | 92.30 | 97.20 | 90.80 | 95.70 | +5.90 | +6.57% | 3,060,000 |
| 2026-06-30 | 88.20 | 91.80 | 87.40 | 89.80 | +2.90 | +3.34% | 1,210,000 |