5340 建榮
上櫃 ｜ 電子零組件業
收盤價
81.30
▼-0.70
(-0.85%)
2026-09-25
本益比
44.67
殖利率
0.00%
股價淨值比
6.68
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 81.00 | 82.00 | 81.00 | 81.30 | -0.70 | -0.85% | 737,000 |
| 2026-09-24 | 84.10 | 84.10 | 81.80 | 82.00 | -1.20 | -1.44% | 1,296,000 |
| 2026-09-23 | 82.20 | 85.90 | 81.80 | 83.20 | +1.20 | +1.46% | 4,317,000 |
| 2026-09-22 | 83.50 | 83.80 | 82.00 | 82.00 | -1.10 | -1.32% | 1,578,000 |
| 2026-09-19 | 82.70 | 86.20 | 82.60 | 83.10 | +1.60 | +1.96% | 3,629,000 |
| 2026-09-18 | 84.80 | 85.20 | 81.50 | 81.50 | -2.50 | -2.98% | 2,328,000 |
| 2026-09-17 | 81.40 | 84.90 | 81.40 | 84.00 | +2.20 | +2.69% | 3,299,000 |
| 2026-09-16 | 83.90 | 85.50 | 81.70 | 81.80 | -2.50 | -2.97% | 2,657,000 |
| 2026-09-15 | 86.00 | 87.00 | 84.10 | 84.30 | -1.60 | -1.86% | 5,649,000 |
| 2026-09-12 | 84.10 | 88.40 | 83.30 | 85.90 | +0.20 | +0.23% | 6,425,000 |
| 2026-09-11 | 86.10 | 86.50 | 83.40 | 85.70 | +0.90 | +1.06% | 5,236,000 |
| 2026-09-10 | 84.00 | 88.80 | 83.50 | 84.80 | +2.30 | +2.79% | 9,074,000 |
| 2026-09-09 | 82.10 | 84.20 | 79.80 | 82.50 | +1.30 | +1.60% | 3,306,000 |
| 2026-09-08 | 79.80 | 82.70 | 79.80 | 81.20 | +2.00 | +2.53% | 1,574,000 |
| 2026-09-05 | 80.30 | 81.30 | 76.80 | 79.20 | +0.10 | +0.13% | 1,631,000 |
| 2026-09-04 | 82.10 | 86.30 | 78.60 | 79.10 | -3.00 | -3.65% | 3,306,000 |
| 2026-09-03 | 83.80 | 86.40 | 82.10 | 82.10 | -2.20 | -2.61% | 3,508,000 |
| 2026-09-02 | 83.20 | 86.00 | 83.20 | 84.30 | +1.20 | +1.44% | 2,532,000 |
| 2026-09-01 | 84.00 | 87.80 | 83.00 | 83.10 | -1.70 | -2.00% | 5,862,000 |
| 2026-08-29 | 82.50 | 84.90 | 81.30 | 84.80 | +2.40 | +2.91% | 4,600,000 |
| 2026-08-28 | 81.50 | 83.50 | 80.50 | 82.40 | +1.60 | +1.98% | 4,567,000 |
| 2026-08-27 | 76.00 | 82.20 | 76.00 | 80.80 | +3.80 | +4.94% | 5,013,000 |
| 2026-08-26 | 75.90 | 77.70 | 75.30 | 77.00 | +1.00 | +1.32% | 1,510,000 |
| 2026-08-25 | 77.50 | 78.70 | 76.00 | 76.00 | -2.60 | -3.31% | 1,565,000 |
| 2026-08-22 | 78.80 | 79.90 | 77.30 | 78.60 | +0.40 | +0.51% | 2,380,000 |
| 2026-08-21 | 76.80 | 82.00 | 76.80 | 78.20 | +2.40 | +3.17% | 4,118,000 |
| 2026-08-20 | 74.90 | 77.70 | 74.50 | 75.80 | -1.60 | -2.07% | 1,255,000 |
| 2026-08-19 | 80.00 | 82.50 | 77.20 | 77.40 | -2.10 | -2.64% | 4,849,000 |
| 2026-08-18 | 77.00 | 80.10 | 77.00 | 79.50 | +2.60 | +3.38% | 2,416,000 |
| 2026-08-15 | 78.40 | 81.70 | 74.60 | 76.90 | -1.70 | -2.16% | 3,904,000 |