5511 德昌
上櫃 ｜ 建材營造
收盤價
71.50
▲+1.80
(+2.58%)
2026-08-11
本益比
5.95
殖利率
0.00%
股價淨值比
1.13
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 70.50 | 71.60 | 70.00 | 71.50 | +1.80 | +2.58% | 152,000 |
| 2026-08-08 | 70.10 | 70.90 | 69.20 | 69.70 | -0.40 | -0.57% | 129,000 |
| 2026-08-07 | 69.40 | 70.90 | 69.40 | 70.10 | +0.50 | +0.72% | 91,000 |
| 2026-08-06 | 70.80 | 70.90 | 69.20 | 69.60 | -0.40 | -0.57% | 160,000 |
| 2026-08-04 | 70.20 | 70.30 | 69.00 | 69.80 | -0.10 | -0.14% | 220,000 |
| 2026-08-01 | 71.70 | 71.70 | 69.60 | 69.90 | -1.20 | -1.69% | 418,000 |
| 2026-07-31 | 73.10 | 74.30 | 69.70 | 71.10 | -2.70 | -3.66% | 493,000 |
| 2026-07-30 | 74.10 | 74.20 | 71.80 | 73.80 | +0.30 | +0.41% | 480,000 |
| 2026-07-29 | 73.60 | 74.40 | 72.90 | 73.50 | -0.30 | -0.41% | 382,000 |
| 2026-07-28 | 75.00 | 75.00 | 72.60 | 73.80 | -1.20 | -1.60% | 271,000 |
| 2026-07-25 | 74.70 | 75.00 | 72.80 | 75.00 | +0.90 | +1.21% | 379,000 |
| 2026-07-24 | 73.90 | 75.30 | 73.80 | 74.10 | +0.20 | +0.27% | 229,000 |
| 2026-07-23 | 71.60 | 74.30 | 71.60 | 73.90 | +2.30 | +3.21% | 318,000 |
| 2026-07-22 | 69.40 | 71.80 | 69.40 | 71.60 | +2.50 | +3.62% | 317,000 |
| 2026-07-21 | 67.90 | 69.90 | 67.30 | 69.10 | +1.20 | +1.77% | 246,000 |
| 2026-07-18 | 65.50 | 69.10 | 65.50 | 67.90 | +1.50 | +2.26% | 455,000 |
| 2026-07-17 | 67.40 | 68.30 | 66.30 | 66.40 | -1.40 | -2.06% | 493,000 |
| 2026-07-16 | 67.30 | 69.10 | 66.70 | 67.80 | +0.50 | +0.74% | 248,000 |
| 2026-07-15 | 68.90 | 69.60 | 65.60 | 67.30 | -2.30 | -3.30% | 585,000 |
| 2026-07-14 | 64.00 | 69.60 | 63.30 | 69.60 | +6.30 | +9.95% | 1,912,000 |
| 2026-07-11 | 63.50 | 63.80 | 61.60 | 63.30 | 0.00 | 0.00% | 932,000 |
| 2026-07-10 | 63.50 | 63.80 | 61.60 | 63.30 | 0.00 | 0.00% | 932,000 |
| 2026-07-09 | 79.40 | 79.80 | 78.90 | 79.70 | +0.40 | +0.50% | 458,000 |
| 2026-07-08 | 80.00 | 81.00 | 79.10 | 79.30 | -0.90 | -1.12% | 1,555,000 |
| 2026-07-07 | 80.50 | 80.60 | 79.80 | 80.20 | -0.20 | -0.25% | 257,000 |
| 2026-07-04 | 80.40 | 81.00 | 80.00 | 80.40 | 0.00 | 0.00% | 341,000 |
| 2026-07-03 | 79.40 | 80.40 | 79.00 | 80.40 | +1.00 | +1.26% | 296,000 |
| 2026-07-02 | 79.00 | 79.50 | 78.40 | 79.40 | +0.40 | +0.51% | 300,000 |
| 2026-07-01 | 78.00 | 79.20 | 77.80 | 79.00 | +0.70 | +0.89% | 886,000 |
| 2026-06-30 | 78.30 | 78.30 | 76.70 | 78.30 | +1.00 | +1.29% | 297,000 |