5534 長虹
上市 ｜ 建材營造
收盤價
78.80
▼-0.40
(-0.51%)
2026-06-27
本益比
16.08
殖利率
6.98%
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 79.00 | 79.40 | 78.20 | 78.80 | -0.40 | -0.51% | 776,500 |
| 2026-06-26 | 78.50 | 79.90 | 78.30 | 79.20 | +0.30 | +0.38% | 798,321 |
| 2026-06-25 | 79.50 | 79.70 | 78.70 | 78.90 | 0.00 | 0.00% | 947,327 |
| 2026-06-24 | 82.00 | 82.00 | 77.90 | 78.90 | -4.30 | -5.17% | 3,495,257 |
| 2026-06-23 | 85.80 | 87.50 | 82.60 | 83.20 | -2.00 | -2.35% | 2,506,069 |
| 2026-06-20 | 85.80 | 87.50 | 82.60 | 83.20 | -2.00 | -2.35% | 2,506,069 |
| 2026-06-19 | 82.00 | 85.40 | 82.00 | 85.20 | +2.90 | +3.52% | 2,880,870 |
| 2026-06-18 | 82.40 | 83.20 | 82.20 | 82.30 | -0.10 | -0.12% | 818,570 |
| 2026-06-17 | 83.40 | 83.50 | 80.70 | 82.40 | -1.00 | -1.20% | 2,037,694 |
| 2026-06-16 | 83.00 | 84.80 | 82.50 | 83.40 | +1.40 | +1.71% | 3,054,351 |
| 2026-06-13 | 83.90 | 84.80 | 81.00 | 82.00 | -1.50 | -1.80% | 4,890,123 |
| 2026-06-12 | 77.50 | 84.50 | 77.20 | 83.50 | +5.80 | +7.46% | 7,398,814 |
| 2026-06-11 | 76.80 | 78.50 | 76.80 | 77.70 | +0.90 | +1.17% | 1,453,036 |
| 2026-06-10 | 75.50 | 78.90 | 75.40 | 76.80 | -0.60 | -0.78% | 2,283,956 |
| 2026-06-09 | 76.40 | 78.40 | 75.30 | 77.40 | +3.20 | +4.31% | 4,073,265 |
| 2026-06-06 | 73.80 | 74.60 | 73.50 | 74.20 | +0.60 | +0.82% | 2,131,829 |
| 2026-06-05 | 73.80 | 74.60 | 73.50 | 74.20 | +0.60 | +0.82% | 2,131,829 |
| 2026-06-04 | 74.70 | 74.70 | 73.50 | 73.70 | -1.00 | -1.34% | 2,209,390 |
| 2026-06-03 | 74.30 | 74.80 | 73.70 | 74.70 | +0.60 | +0.81% | 1,101,614 |
| 2026-06-02 | 74.80 | 74.80 | 74.10 | 74.10 | -0.50 | -0.67% | 1,148,559 |
| 2026-05-30 | 75.00 | 75.50 | 74.50 | 74.60 | -0.50 | -0.67% | 746,301 |
| 2026-05-29 | 75.50 | 75.70 | 74.50 | 75.10 | 0.00 | 0.00% | 1,237,082 |
| 2026-05-28 | 74.90 | 75.20 | 74.50 | 75.10 | +0.10 | +0.13% | 730,942 |
| 2026-05-27 | 74.90 | 75.20 | 74.50 | 75.10 | +0.10 | +0.13% | 730,942 |
| 2026-05-26 | 75.60 | 75.60 | 75.00 | 75.50 | -0.30 | -0.40% | 679,783 |
| 2026-05-23 | 76.20 | 76.20 | 75.00 | 75.80 | +0.20 | +0.26% | 739,444 |
| 2026-05-22 | 76.10 | 76.30 | 75.00 | 75.60 | +0.10 | +0.13% | 741,009 |
| 2026-05-21 | 76.30 | 76.30 | 75.40 | 75.50 | -0.80 | -1.05% | 747,118 |
| 2026-05-20 | 76.00 | 76.30 | 75.60 | 76.30 | 0.00 | 0.00% | 683,356 |
| 2026-05-19 | 77.30 | 77.30 | 75.60 | 76.30 | -0.30 | -0.39% | 906,750 |