5534 長虹
上市 ｜ 建材營造
收盤價
78.40
▲+0.60
(+0.77%)
2026-08-11
本益比
16.00
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 77.70 | 78.80 | 77.70 | 78.40 | +0.60 | +0.77% | 298,914 |
| 2026-08-08 | 77.30 | 77.90 | 77.30 | 77.80 | -0.30 | -0.38% | 322,976 |
| 2026-08-07 | 77.80 | 78.50 | 77.60 | 78.10 | +0.60 | +0.77% | 378,649 |
| 2026-08-06 | 76.80 | 77.70 | 76.70 | 77.50 | -0.10 | -0.13% | 690,166 |
| 2026-08-05 | 78.30 | 78.50 | 76.60 | 77.60 | 0.00 | 0.00% | 956,850 |
| 2026-08-04 | 78.60 | 80.10 | 77.60 | 77.60 | -0.80 | -1.02% | 1,013,534 |
| 2026-08-01 | 78.10 | 78.90 | 77.40 | 78.40 | +0.40 | +0.51% | 468,560 |
| 2026-07-31 | 78.30 | 78.50 | 76.30 | 78.00 | +0.10 | +0.13% | 1,207,847 |
| 2026-07-30 | 79.00 | 79.10 | 77.80 | 77.90 | -1.40 | -1.77% | 839,368 |
| 2026-07-29 | 80.20 | 80.20 | 79.20 | 79.30 | -0.60 | -0.75% | 257,218 |
| 2026-07-28 | 79.80 | 80.10 | 79.00 | 79.90 | +0.20 | +0.25% | 297,764 |
| 2026-07-25 | 79.80 | 80.10 | 78.90 | 79.70 | -0.20 | -0.25% | 437,531 |
| 2026-07-24 | 80.60 | 81.50 | 79.60 | 79.90 | -1.00 | -1.24% | 685,223 |
| 2026-07-23 | 80.60 | 81.70 | 80.50 | 80.90 | +0.30 | +0.37% | 434,732 |
| 2026-07-22 | 81.30 | 82.00 | 80.20 | 80.60 | -0.60 | -0.74% | 548,037 |
| 2026-07-21 | 81.70 | 82.60 | 80.90 | 81.20 | -0.50 | -0.61% | 1,169,886 |
| 2026-07-18 | 79.90 | 81.70 | 79.90 | 81.70 | +1.50 | +1.87% | 795,275 |
| 2026-07-17 | 79.10 | 80.20 | 79.10 | 80.20 | +0.80 | +1.01% | 507,105 |
| 2026-07-16 | 79.00 | 79.40 | 78.90 | 79.40 | 0.00 | 0.00% | 493,435 |
| 2026-07-15 | 79.00 | 79.40 | 78.50 | 79.40 | +0.20 | +0.25% | 379,190 |
| 2026-07-14 | 79.30 | 79.50 | 78.60 | 79.20 | 0.00 | 0.00% | 200,098 |
| 2026-07-11 | 79.30 | 79.50 | 78.60 | 79.20 | 0.00 | 0.00% | 200,098 |
| 2026-07-10 | 79.30 | 79.70 | 78.90 | 79.20 | -0.10 | -0.13% | 229,734 |
| 2026-07-09 | 80.00 | 80.30 | 78.00 | 79.30 | -1.00 | -1.25% | 924,182 |
| 2026-07-08 | 81.00 | 81.20 | 80.00 | 80.30 | -0.20 | -0.25% | 350,686 |
| 2026-07-07 | 78.70 | 80.80 | 78.70 | 80.50 | +1.80 | +2.29% | 1,136,279 |
| 2026-07-04 | 79.30 | 79.30 | 78.50 | 78.70 | -0.30 | -0.38% | 492,831 |
| 2026-07-03 | 78.80 | 79.30 | 77.90 | 79.00 | +0.70 | +0.89% | 520,900 |
| 2026-07-02 | 78.70 | 78.70 | 78.00 | 78.30 | -0.20 | -0.25% | 619,215 |
| 2026-07-01 | 79.00 | 79.10 | 78.40 | 78.50 | -0.20 | -0.25% | 457,367 |