5519 隆大
上市 ｜ 建材營造
收盤價
27.95
▲+0.20
(+0.72%)
2026-08-11
本益比
5.60
殖利率
13.60%
股價淨值比
1.09
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 27.75 | 28.00 | 27.75 | 27.95 | +0.20 | +0.72% | 153,321 |
| 2026-08-08 | 27.60 | 27.80 | 27.60 | 27.75 | 0.00 | 0.00% | 207,344 |
| 2026-08-07 | 28.05 | 28.25 | 27.60 | 27.75 | -0.30 | -1.07% | 325,665 |
| 2026-08-06 | 28.00 | 28.05 | 27.75 | 28.05 | +0.05 | +0.18% | 117,411 |
| 2026-08-05 | 28.05 | 28.10 | 27.80 | 28.00 | -0.20 | -0.71% | 248,936 |
| 2026-08-04 | 28.15 | 28.40 | 28.05 | 28.20 | +0.30 | +1.08% | 140,255 |
| 2026-08-01 | 28.05 | 28.05 | 27.45 | 27.90 | +0.25 | +0.90% | 286,911 |
| 2026-07-31 | 28.10 | 28.10 | 27.20 | 27.65 | -0.05 | -0.18% | 562,724 |
| 2026-07-30 | 28.00 | 28.00 | 27.50 | 27.70 | -0.25 | -0.89% | 563,746 |
| 2026-07-29 | 28.40 | 28.40 | 27.90 | 27.95 | -0.20 | -0.71% | 344,170 |
| 2026-07-28 | 28.15 | 28.30 | 27.85 | 28.15 | +0.20 | +0.72% | 256,091 |
| 2026-07-25 | 28.10 | 28.10 | 27.85 | 27.95 | -0.15 | -0.53% | 345,438 |
| 2026-07-24 | 28.15 | 28.45 | 28.10 | 28.10 | 0.00 | 0.00% | 451,150 |
| 2026-07-23 | 27.90 | 28.30 | 27.90 | 28.10 | +0.10 | +0.36% | 333,780 |
| 2026-07-22 | 28.40 | 28.40 | 27.80 | 28.00 | 0.00 | 0.00% | 522,723 |
| 2026-07-21 | 28.35 | 28.50 | 28.00 | 28.00 | -0.45 | -1.58% | 757,682 |
| 2026-07-18 | 28.70 | 28.75 | 28.20 | 28.45 | -0.20 | -0.70% | 530,225 |
| 2026-07-17 | 28.55 | 28.65 | 28.00 | 28.65 | +0.35 | +1.24% | 718,840 |
| 2026-07-16 | 28.90 | 28.90 | 28.05 | 28.30 | -0.60 | -2.08% | 937,429 |
| 2026-07-15 | 29.50 | 29.50 | 28.55 | 28.90 | -0.75 | -2.53% | 1,328,143 |
| 2026-07-14 | 34.20 | 34.45 | 34.10 | 34.45 | +0.25 | +0.73% | 1,826,492 |
| 2026-07-11 | 34.20 | 34.45 | 34.10 | 34.45 | +0.25 | +0.73% | 1,826,492 |
| 2026-07-10 | 34.25 | 34.25 | 34.05 | 34.20 | +0.05 | +0.15% | 823,774 |
| 2026-07-09 | 34.55 | 34.65 | 34.05 | 34.15 | -0.40 | -1.16% | 1,360,477 |
| 2026-07-08 | 34.65 | 34.80 | 34.50 | 34.55 | 0.00 | 0.00% | 1,139,495 |
| 2026-07-07 | 34.50 | 34.75 | 34.45 | 34.55 | +0.05 | +0.14% | 837,596 |
| 2026-07-04 | 34.55 | 34.65 | 34.40 | 34.50 | 0.00 | 0.00% | 493,765 |
| 2026-07-03 | 34.55 | 34.75 | 34.25 | 34.50 | 0.00 | 0.00% | 518,309 |
| 2026-07-02 | 34.30 | 34.50 | 33.90 | 34.50 | +0.30 | +0.88% | 478,380 |
| 2026-07-01 | 34.10 | 34.55 | 34.10 | 34.20 | +0.20 | +0.59% | 335,538 |