5515 建國
上市 ｜ 建材營造
收盤價
51.20
▲+1.00
(+1.99%)
2026-09-25
本益比
5.19
殖利率
6.45%
股價淨值比
1.77
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 50.30 | 52.20 | 50.30 | 51.20 | +1.00 | +1.99% | 423,470 |
| 2026-09-24 | 49.60 | 50.50 | 49.50 | 50.20 | +0.65 | +1.31% | 287,635 |
| 2026-09-23 | 50.20 | 50.20 | 49.30 | 49.55 | -0.35 | -0.70% | 251,087 |
| 2026-09-22 | 50.30 | 50.30 | 49.80 | 49.90 | +0.35 | +0.71% | 585,852 |
| 2026-09-19 | 49.15 | 49.70 | 49.00 | 49.55 | +0.50 | +1.02% | 132,159 |
| 2026-09-18 | 48.40 | 49.55 | 48.35 | 49.05 | +0.65 | +1.34% | 282,746 |
| 2026-09-17 | 49.25 | 49.70 | 48.35 | 48.40 | -1.05 | -2.12% | 326,001 |
| 2026-09-16 | 49.35 | 49.75 | 49.20 | 49.45 | -0.40 | -0.80% | 220,394 |
| 2026-09-15 | 49.30 | 50.10 | 49.15 | 49.85 | -0.15 | -0.30% | 311,325 |
| 2026-09-12 | 51.70 | 51.70 | 49.05 | 50.00 | -2.40 | -4.58% | 994,829 |
| 2026-09-11 | 52.10 | 52.40 | 51.10 | 52.40 | +0.30 | +0.58% | 209,648 |
| 2026-09-10 | 51.80 | 52.10 | 51.30 | 52.10 | +0.30 | +0.58% | 211,461 |
| 2026-09-09 | 52.70 | 52.70 | 51.60 | 51.80 | -0.70 | -1.33% | 362,816 |
| 2026-09-08 | 52.90 | 53.10 | 51.60 | 52.50 | -0.40 | -0.76% | 420,373 |
| 2026-09-05 | 52.40 | 53.20 | 52.30 | 52.90 | +0.20 | +0.38% | 316,769 |
| 2026-09-04 | 52.80 | 52.80 | 51.80 | 52.70 | +0.20 | +0.38% | 175,273 |
| 2026-09-03 | 51.90 | 52.50 | 51.80 | 52.50 | +0.20 | +0.38% | 203,016 |
| 2026-09-02 | 52.80 | 52.80 | 51.40 | 52.30 | -0.20 | -0.38% | 404,089 |
| 2026-09-01 | 52.60 | 53.60 | 52.20 | 52.50 | -0.10 | -0.19% | 528,079 |
| 2026-08-29 | 53.40 | 53.60 | 52.00 | 52.60 | -0.60 | -1.13% | 726,051 |
| 2026-08-28 | 53.70 | 53.90 | 52.70 | 53.20 | -0.20 | -0.37% | 622,282 |
| 2026-08-27 | 53.40 | 53.90 | 52.60 | 53.40 | 0.00 | 0.00% | 390,535 |
| 2026-08-26 | 54.80 | 55.30 | 52.90 | 53.40 | -2.30 | -4.13% | 838,346 |
| 2026-08-25 | 54.50 | 56.40 | 54.10 | 55.70 | +1.50 | +2.77% | 1,079,904 |
| 2026-08-22 | 54.20 | 54.20 | 52.60 | 54.20 | +0.40 | +0.74% | 594,201 |
| 2026-08-21 | 53.50 | 55.20 | 52.50 | 53.80 | -0.40 | -0.74% | 1,056,281 |
| 2026-08-20 | 52.00 | 54.50 | 51.50 | 54.20 | +1.00 | +1.88% | 1,741,460 |
| 2026-08-19 | 49.70 | 53.20 | 49.70 | 53.20 | +4.75 | +9.80% | 1,652,380 |
| 2026-08-18 | 48.80 | 49.95 | 48.00 | 48.45 | -1.95 | -3.87% | 1,434,704 |
| 2026-08-15 | 50.20 | 50.40 | 49.30 | 50.40 | +4.50 | +9.80% | 2,750,494 |