5534 長虹
上市 ｜ 建材營造
收盤價
78.40
▼-0.20
(-0.25%)
2026-05-12
本益比
13.07
殖利率
7.02%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 78.60 | 79.50 | 78.40 | 78.40 | -0.20 | -0.25% | 942,557 |
| 2026-05-09 | 77.40 | 80.00 | 77.30 | 78.60 | +0.90 | +1.16% | 1,120,549 |
| 2026-05-08 | 77.70 | 78.20 | 77.30 | 77.70 | +0.10 | +0.13% | 607,777 |
| 2026-05-07 | 77.80 | 78.50 | 77.30 | 77.60 | -0.20 | -0.26% | 706,315 |
| 2026-05-06 | 77.80 | 78.40 | 77.10 | 77.80 | 0.00 | 0.00% | 708,862 |
| 2026-05-05 | 78.50 | 78.60 | 77.80 | 77.80 | -0.60 | -0.77% | 534,623 |
| 2026-05-02 | 78.50 | 78.60 | 77.80 | 77.80 | -0.60 | -0.77% | 534,623 |
| 2026-05-01 | 78.10 | 78.80 | 77.30 | 78.40 | +0.70 | +0.90% | 599,867 |
| 2026-04-30 | 78.10 | 78.10 | 76.90 | 77.70 | 0.00 | 0.00% | 678,329 |
| 2026-04-29 | 77.30 | 77.70 | 76.60 | 77.70 | +0.10 | +0.13% | 688,031 |
| 2026-04-28 | 77.10 | 77.60 | 76.60 | 77.60 | +0.40 | +0.52% | 646,304 |
| 2026-04-25 | 76.60 | 77.40 | 76.00 | 77.20 | +0.90 | +1.18% | 1,001,997 |
| 2026-04-24 | 77.90 | 77.90 | 76.10 | 76.30 | -1.10 | -1.42% | 1,471,664 |
| 2026-04-23 | 78.20 | 78.20 | 77.20 | 77.40 | -0.30 | -0.39% | 818,876 |
| 2026-04-22 | 79.50 | 79.50 | 77.70 | 77.70 | -1.30 | -1.65% | 1,000,229 |
| 2026-04-21 | 79.90 | 79.90 | 78.60 | 79.00 | -0.60 | -0.75% | 798,644 |
| 2026-04-18 | 81.80 | 82.30 | 79.50 | 79.60 | -2.20 | -2.69% | 1,287,607 |
| 2026-04-17 | 81.90 | 82.70 | 80.80 | 81.80 | +1.00 | +1.24% | 1,496,440 |
| 2026-04-16 | 83.00 | 83.10 | 80.70 | 80.80 | -2.10 | -2.53% | 1,211,766 |
| 2026-04-15 | 83.80 | 84.70 | 82.90 | 82.90 | -0.90 | -1.07% | 861,439 |
| 2026-04-14 | 84.00 | 85.20 | 83.20 | 83.80 | -0.30 | -0.36% | 1,555,228 |
| 2026-04-11 | 80.50 | 84.50 | 80.20 | 84.10 | +3.60 | +4.47% | 2,248,721 |
| 2026-04-10 | 80.00 | 81.50 | 79.80 | 80.50 | -0.30 | -0.37% | 953,346 |
| 2026-04-09 | 78.00 | 81.10 | 78.00 | 80.80 | +3.10 | +3.99% | 1,633,401 |
| 2026-04-08 | 79.00 | 79.00 | 77.40 | 77.70 | -1.00 | -1.27% | 553,613 |
| 2026-04-07 | 79.00 | 79.00 | 77.40 | 77.70 | -1.00 | -1.27% | 553,613 |
| 2026-04-04 | 79.00 | 79.00 | 77.40 | 77.70 | -1.00 | -1.27% | 553,613 |
| 2026-04-03 | 78.90 | 79.30 | 78.60 | 78.70 | +0.70 | +0.90% | 533,741 |
| 2026-04-02 | 78.10 | 79.90 | 77.50 | 78.00 | -0.50 | -0.64% | 941,400 |
| 2026-04-01 | 78.50 | 79.90 | 78.20 | 78.50 | -0.70 | -0.88% | 1,132,898 |