5529 鉅陞
上櫃 ｜ 建材營造
收盤價
21.45
▲+0.20
(+0.94%)
2026-08-11
本益比
7.30
殖利率
0.00%
股價淨值比
1.41
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 21.25 | 21.60 | 21.25 | 21.45 | +0.20 | +0.94% | 209,000 |
| 2026-08-08 | 21.40 | 21.40 | 21.00 | 21.25 | +0.05 | +0.24% | 156,000 |
| 2026-08-07 | 21.50 | 21.50 | 21.20 | 21.20 | -0.30 | -1.40% | 74,000 |
| 2026-08-06 | 21.20 | 21.55 | 21.20 | 21.50 | +0.25 | +1.18% | 63,000 |
| 2026-08-04 | 21.00 | 21.15 | 20.90 | 21.15 | +0.25 | +1.20% | 50,000 |
| 2026-08-01 | 20.80 | 21.00 | 20.65 | 20.90 | +0.10 | +0.48% | 7,000 |
| 2026-07-31 | 20.95 | 21.00 | 20.55 | 20.80 | -0.25 | -1.19% | 25,000 |
| 2026-07-30 | 21.35 | 21.40 | 20.65 | 21.05 | -0.35 | -1.64% | 52,000 |
| 2026-07-29 | 21.40 | 21.40 | 21.00 | 21.40 | -0.30 | -1.38% | 23,000 |
| 2026-07-28 | 21.40 | 21.70 | 21.30 | 21.70 | -0.10 | -0.46% | 48,000 |
| 2026-07-25 | 21.80 | 21.80 | 21.70 | 21.80 | -0.05 | -0.23% | 7,000 |
| 2026-07-24 | 21.50 | 21.85 | 21.50 | 21.85 | +0.40 | +1.86% | 11,000 |
| 2026-07-23 | 21.45 | 21.45 | 21.30 | 21.45 | +0.10 | +0.47% | 8,000 |
| 2026-07-22 | 21.10 | 21.45 | 21.10 | 21.35 | 0.00 | 0.00% | 53,000 |
| 2026-07-21 | 21.15 | 21.45 | 21.15 | 21.35 | +0.05 | +0.23% | 10,000 |
| 2026-07-18 | 22.05 | 22.05 | 21.20 | 21.30 | -0.75 | -3.40% | 33,000 |
| 2026-07-17 | 22.20 | 22.60 | 21.65 | 22.05 | -0.20 | -0.90% | 85,000 |
| 2026-07-16 | 21.30 | 22.25 | 21.10 | 22.25 | +1.15 | +5.45% | 33,000 |
| 2026-07-15 | 21.20 | 21.20 | 20.60 | 21.10 | -0.10 | -0.47% | 69,000 |
| 2026-07-14 | 21.10 | 21.40 | 21.00 | 21.20 | -0.05 | -0.24% | 32,000 |
| 2026-07-11 | 22.00 | 22.00 | 20.90 | 21.25 | -0.25 | -1.16% | 34,000 |
| 2026-07-10 | 22.00 | 22.00 | 20.90 | 21.25 | -0.25 | -1.16% | 34,000 |
| 2026-07-09 | 21.90 | 21.95 | 21.20 | 21.50 | +0.05 | +0.23% | 7,000 |
| 2026-07-08 | 22.20 | 22.20 | 20.90 | 21.45 | -0.90 | -4.03% | 30,000 |
| 2026-07-07 | 22.10 | 22.35 | 22.00 | 22.35 | +0.25 | +1.13% | 20,000 |
| 2026-07-04 | 21.60 | 22.10 | 21.45 | 22.10 | +0.60 | +2.79% | 44,000 |
| 2026-07-03 | 21.50 | 21.50 | 21.15 | 21.50 | 0.00 | 0.00% | 12,000 |
| 2026-07-02 | 21.50 | 23.60 | 21.50 | 21.50 | -0.10 | -0.46% | 26,000 |
| 2026-07-01 | 21.05 | 21.60 | 21.05 | 21.60 | +0.30 | +1.41% | 29,000 |
| 2026-06-30 | 21.15 | 21.30 | 21.00 | 21.30 | -0.15 | -0.70% | 26,000 |