5533 皇鼎
上市 ｜ 建材營造
收盤價
13.90
▼-0.10
(-0.71%)
2026-08-11
本益比
23.17
殖利率
4.32%
股價淨值比
0.42
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 13.90 | 14.10 | 13.75 | 13.90 | -0.10 | -0.71% | 312,467 |
| 2026-08-08 | 13.90 | 14.00 | 13.80 | 14.00 | +0.05 | +0.36% | 152,535 |
| 2026-08-07 | 13.95 | 13.95 | 13.80 | 13.95 | 0.00 | 0.00% | 132,363 |
| 2026-08-06 | 13.95 | 13.95 | 13.90 | 13.95 | -0.05 | -0.36% | 86,184 |
| 2026-08-05 | 14.20 | 14.20 | 13.90 | 14.00 | -0.25 | -1.75% | 185,199 |
| 2026-08-04 | 14.20 | 14.35 | 14.10 | 14.25 | -0.05 | -0.35% | 117,830 |
| 2026-08-01 | 14.30 | 14.30 | 14.10 | 14.30 | 0.00 | 0.00% | 135,100 |
| 2026-07-31 | 14.35 | 14.35 | 14.05 | 14.30 | 0.00 | 0.00% | 244,875 |
| 2026-07-30 | 14.25 | 14.30 | 14.10 | 14.30 | 0.00 | 0.00% | 95,811 |
| 2026-07-29 | 14.30 | 14.30 | 14.25 | 14.30 | 0.00 | 0.00% | 113,731 |
| 2026-07-28 | 14.20 | 14.30 | 14.10 | 14.30 | 0.00 | 0.00% | 117,946 |
| 2026-07-25 | 14.10 | 14.30 | 14.00 | 14.30 | +0.10 | +0.70% | 133,123 |
| 2026-07-24 | 14.20 | 14.20 | 14.05 | 14.20 | 0.00 | 0.00% | 118,780 |
| 2026-07-23 | 14.00 | 14.20 | 13.95 | 14.20 | +0.10 | +0.71% | 102,103 |
| 2026-07-22 | 14.10 | 14.10 | 13.90 | 14.10 | +0.15 | +1.08% | 142,687 |
| 2026-07-21 | 14.00 | 14.05 | 13.75 | 13.95 | +0.15 | +1.09% | 351,902 |
| 2026-07-18 | 13.80 | 14.10 | 13.70 | 13.80 | 0.00 | 0.00% | 105,263 |
| 2026-07-17 | 13.60 | 13.90 | 13.60 | 13.80 | +0.20 | +1.47% | 371,594 |
| 2026-07-16 | 13.65 | 13.65 | 13.50 | 13.60 | +0.05 | +0.37% | 280,810 |
| 2026-07-15 | 13.55 | 13.65 | 13.45 | 13.55 | 0.00 | 0.00% | 204,987 |
| 2026-07-14 | 13.60 | 13.60 | 13.50 | 13.55 | 0.00 | 0.00% | 268,982 |
| 2026-07-11 | 13.60 | 13.60 | 13.50 | 13.55 | 0.00 | 0.00% | 268,982 |
| 2026-07-10 | 14.20 | 14.20 | 14.05 | 14.10 | -0.10 | -0.70% | 519,523 |
| 2026-07-09 | 14.25 | 14.25 | 14.10 | 14.20 | 0.00 | 0.00% | 157,434 |
| 2026-07-08 | 14.25 | 14.30 | 14.15 | 14.20 | 0.00 | 0.00% | 78,889 |
| 2026-07-07 | 14.05 | 14.20 | 14.05 | 14.20 | +0.20 | +1.43% | 143,221 |
| 2026-07-04 | 14.00 | 14.10 | 13.95 | 14.00 | 0.00 | 0.00% | 82,633 |
| 2026-07-03 | 14.05 | 14.05 | 13.90 | 14.00 | -0.05 | -0.36% | 166,591 |
| 2026-07-02 | 14.00 | 14.05 | 13.95 | 14.05 | +0.05 | +0.36% | 234,123 |
| 2026-07-01 | 13.90 | 14.00 | 13.90 | 14.00 | +0.10 | +0.72% | 175,348 |