5547 久舜
上櫃 ｜ 建材營造
收盤價
19.70
▲+0.20
(+1.03%)
2026-08-11
本益比
8.07
殖利率
0.00%
股價淨值比
1.13
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 19.55 | 19.90 | 19.50 | 19.70 | +0.20 | +1.03% | 31,000 |
| 2026-08-08 | 19.55 | 19.60 | 19.50 | 19.50 | -0.10 | -0.51% | 24,000 |
| 2026-08-07 | 19.75 | 19.80 | 19.60 | 19.60 | -0.20 | -1.01% | 5,000 |
| 2026-08-06 | 19.85 | 19.95 | 19.80 | 19.80 | -0.05 | -0.25% | 17,000 |
| 2026-08-04 | 20.00 | 20.00 | 19.70 | 19.70 | -0.70 | -3.43% | 45,000 |
| 2026-08-01 | 20.00 | 20.40 | 19.80 | 20.40 | +0.40 | +2.00% | 41,000 |
| 2026-07-31 | 20.00 | 20.00 | 20.00 | 20.00 | +0.25 | +1.27% | 8,000 |
| 2026-07-30 | 19.50 | 19.75 | 19.00 | 19.75 | -0.05 | -0.25% | 51,000 |
| 2026-07-29 | 19.85 | 19.85 | 19.80 | 19.80 | -0.15 | -0.75% | 15,000 |
| 2026-07-28 | 19.95 | 19.95 | 19.90 | 19.95 | +0.05 | +0.25% | 8,000 |
| 2026-07-25 | 19.95 | 19.95 | 19.90 | 19.90 | -0.05 | -0.25% | 6,000 |
| 2026-07-24 | 20.00 | 20.00 | 19.95 | 19.95 | 0.00 | 0.00% | 15,000 |
| 2026-07-23 | 19.95 | 19.95 | 19.95 | 19.95 | 0.00 | 0.00% | 6,000 |
| 2026-07-22 | 19.80 | 20.00 | 19.80 | 19.95 | 0.00 | 0.00% | 15,000 |
| 2026-07-21 | 20.00 | 20.00 | 19.85 | 19.95 | +0.05 | +0.25% | 5,000 |
| 2026-07-18 | 20.05 | 20.05 | 19.80 | 19.90 | -0.30 | -1.49% | 56,000 |
| 2026-07-17 | 20.15 | 20.30 | 20.15 | 20.20 | +0.10 | +0.50% | 100,000 |
| 2026-07-16 | 20.10 | 20.10 | 20.05 | 20.10 | 0.00 | 0.00% | 11,000 |
| 2026-07-15 | 19.90 | 20.25 | 19.90 | 20.10 | -0.10 | -0.50% | 16,000 |
| 2026-07-14 | 20.25 | 20.25 | 20.15 | 20.20 | -0.05 | -0.25% | 26,000 |
| 2026-07-11 | 20.25 | 20.70 | 20.00 | 20.25 | 0.00 | 0.00% | 39,000 |
| 2026-07-10 | 20.25 | 20.70 | 20.00 | 20.25 | 0.00 | 0.00% | 39,000 |
| 2026-07-09 | 20.30 | 20.30 | 20.05 | 20.25 | -0.30 | -1.46% | 46,000 |
| 2026-07-08 | 20.00 | 20.90 | 19.90 | 20.55 | 0.00 | 0.00% | 120,000 |
| 2026-07-07 | 23.15 | 23.25 | 23.10 | 23.20 | +0.10 | +0.43% | 229,000 |
| 2026-07-04 | 23.00 | 23.15 | 22.90 | 23.10 | +0.05 | +0.22% | 145,000 |
| 2026-07-03 | 22.80 | 23.05 | 22.70 | 23.05 | +0.25 | +1.10% | 114,000 |
| 2026-07-02 | 22.80 | 22.90 | 22.75 | 22.80 | 0.00 | 0.00% | 19,000 |
| 2026-07-01 | 22.65 | 22.95 | 22.65 | 22.80 | 0.00 | 0.00% | 35,000 |
| 2026-06-30 | 22.70 | 22.80 | 22.40 | 22.80 | +0.05 | +0.22% | 91,000 |