5534 長虹
上市 ｜ 建材營造
收盤價
74.30
▼-0.10
(-0.13%)
2026-09-25
本益比
13.13
殖利率
6.81%
股價淨值比
1.10
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 74.80 | 74.80 | 74.10 | 74.30 | -0.10 | -0.13% | 254,260 |
| 2026-09-24 | 75.00 | 75.00 | 74.10 | 74.40 | -0.50 | -0.67% | 502,034 |
| 2026-09-23 | 76.20 | 76.20 | 74.90 | 74.90 | -1.50 | -1.96% | 400,272 |
| 2026-09-22 | 78.10 | 78.40 | 75.70 | 76.40 | +2.00 | +2.69% | 1,632,659 |
| 2026-09-19 | 72.90 | 74.50 | 72.90 | 74.40 | +1.50 | +2.06% | 329,430 |
| 2026-09-18 | 73.00 | 73.20 | 72.80 | 72.90 | -0.20 | -0.27% | 543,655 |
| 2026-09-17 | 73.40 | 73.40 | 72.70 | 73.10 | -0.50 | -0.68% | 712,436 |
| 2026-09-16 | 74.00 | 74.00 | 73.30 | 73.60 | -0.40 | -0.54% | 446,691 |
| 2026-09-15 | 74.20 | 74.50 | 73.60 | 74.00 | -0.50 | -0.67% | 1,059,667 |
| 2026-09-12 | 75.30 | 75.40 | 74.20 | 74.50 | -1.30 | -1.72% | 1,165,414 |
| 2026-09-11 | 75.50 | 75.90 | 75.50 | 75.80 | -0.10 | -0.13% | 284,599 |
| 2026-09-10 | 75.60 | 76.00 | 75.20 | 75.90 | +0.30 | +0.40% | 219,909 |
| 2026-09-09 | 77.20 | 77.20 | 75.30 | 75.60 | -1.00 | -1.31% | 641,764 |
| 2026-09-08 | 76.60 | 77.10 | 76.30 | 76.60 | 0.00 | 0.00% | 449,333 |
| 2026-09-05 | 76.30 | 77.10 | 75.80 | 76.60 | +0.30 | +0.39% | 657,989 |
| 2026-09-04 | 75.60 | 76.40 | 75.40 | 76.30 | +0.40 | +0.53% | 368,104 |
| 2026-09-03 | 75.00 | 76.10 | 75.00 | 75.90 | +0.50 | +0.66% | 671,781 |
| 2026-09-02 | 75.60 | 76.10 | 75.00 | 75.40 | +0.10 | +0.13% | 527,149 |
| 2026-09-01 | 76.00 | 76.00 | 74.90 | 75.30 | -0.40 | -0.53% | 1,117,394 |
| 2026-08-29 | 77.00 | 77.00 | 75.50 | 75.70 | -1.20 | -1.56% | 1,018,004 |
| 2026-08-28 | 75.30 | 77.20 | 75.30 | 76.90 | +1.60 | +2.12% | 1,250,078 |
| 2026-08-27 | 75.70 | 76.90 | 75.00 | 75.30 | 0.00 | 0.00% | 3,530,728 |
| 2026-08-26 | 80.50 | 80.80 | 79.80 | 80.20 | -0.20 | -0.25% | 2,612,624 |
| 2026-08-25 | 80.50 | 80.90 | 79.20 | 80.40 | -0.50 | -0.62% | 1,817,862 |
| 2026-08-22 | 79.60 | 81.70 | 79.20 | 80.90 | +1.70 | +2.15% | 1,154,626 |
| 2026-08-21 | 79.00 | 79.50 | 78.20 | 79.20 | +0.40 | +0.51% | 690,504 |
| 2026-08-20 | 78.70 | 79.10 | 78.40 | 78.80 | -0.60 | -0.76% | 412,021 |
| 2026-08-19 | 79.60 | 80.00 | 78.90 | 79.40 | +0.10 | +0.13% | 952,060 |
| 2026-08-18 | 78.40 | 79.40 | 78.00 | 79.30 | +0.90 | +1.15% | 571,574 |
| 2026-08-15 | 78.30 | 78.60 | 77.70 | 78.40 | +0.10 | +0.13% | 543,374 |