5519 隆大
上市 ｜ 建材營造
收盤價
25.50
▼-0.30
(-1.16%)
2026-09-25
本益比
5.12
殖利率
14.90%
股價淨值比
0.99
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 25.95 | 25.95 | 25.50 | 25.50 | -0.30 | -1.16% | 245,630 |
| 2026-09-24 | 26.00 | 26.15 | 25.80 | 25.80 | -0.15 | -0.58% | 265,241 |
| 2026-09-23 | 26.40 | 26.40 | 25.85 | 25.95 | -0.40 | -1.52% | 215,420 |
| 2026-09-22 | 26.30 | 27.20 | 25.85 | 26.35 | +1.10 | +4.36% | 461,616 |
| 2026-09-19 | 25.15 | 25.25 | 24.95 | 25.25 | +0.10 | +0.40% | 199,776 |
| 2026-09-18 | 25.20 | 25.30 | 25.10 | 25.15 | -0.05 | -0.20% | 256,380 |
| 2026-09-17 | 25.30 | 25.45 | 25.20 | 25.20 | -0.10 | -0.40% | 261,627 |
| 2026-09-16 | 25.85 | 25.85 | 25.00 | 25.30 | -0.55 | -2.13% | 450,198 |
| 2026-09-15 | 26.30 | 26.30 | 25.80 | 25.85 | -0.45 | -1.71% | 431,982 |
| 2026-09-12 | 26.60 | 26.60 | 26.25 | 26.30 | -0.35 | -1.31% | 324,465 |
| 2026-09-11 | 26.70 | 26.70 | 26.55 | 26.65 | -0.15 | -0.56% | 229,923 |
| 2026-09-10 | 26.80 | 26.85 | 26.70 | 26.80 | 0.00 | 0.00% | 270,007 |
| 2026-09-09 | 27.40 | 27.40 | 26.80 | 26.80 | -0.55 | -2.01% | 806,631 |
| 2026-09-08 | 27.25 | 27.50 | 27.20 | 27.35 | +0.10 | +0.37% | 229,512 |
| 2026-09-05 | 27.45 | 27.55 | 27.25 | 27.25 | -0.20 | -0.73% | 331,527 |
| 2026-09-04 | 27.65 | 27.65 | 27.45 | 27.45 | -0.25 | -0.90% | 327,985 |
| 2026-09-03 | 27.65 | 27.85 | 27.65 | 27.70 | 0.00 | 0.00% | 218,105 |
| 2026-09-02 | 27.95 | 27.95 | 27.65 | 27.70 | -0.25 | -0.89% | 258,731 |
| 2026-09-01 | 28.10 | 28.15 | 27.90 | 27.95 | -0.05 | -0.18% | 373,561 |
| 2026-08-29 | 28.10 | 28.10 | 27.90 | 28.00 | 0.00 | 0.00% | 163,183 |
| 2026-08-28 | 27.90 | 28.00 | 27.80 | 28.00 | +0.20 | +0.72% | 157,412 |
| 2026-08-27 | 27.95 | 27.95 | 27.75 | 27.80 | -0.05 | -0.18% | 122,552 |
| 2026-08-26 | 27.95 | 28.00 | 27.75 | 27.85 | -0.10 | -0.36% | 100,199 |
| 2026-08-25 | 28.05 | 28.05 | 27.80 | 27.95 | +0.05 | +0.18% | 139,589 |
| 2026-08-22 | 27.90 | 28.00 | 27.85 | 27.90 | +0.20 | +0.72% | 184,127 |
| 2026-08-21 | 27.90 | 27.90 | 27.70 | 27.70 | -0.10 | -0.36% | 182,232 |
| 2026-08-20 | 27.80 | 27.90 | 27.65 | 27.80 | +0.05 | +0.18% | 217,334 |
| 2026-08-19 | 27.75 | 27.90 | 27.55 | 27.75 | 0.00 | 0.00% | 268,497 |
| 2026-08-18 | 27.90 | 28.05 | 27.65 | 27.75 | 0.00 | 0.00% | 312,973 |
| 2026-08-15 | 28.20 | 28.20 | 27.55 | 27.75 | -0.25 | -0.89% | 585,574 |