5609 中菲行
上櫃 ｜ 航運業
收盤價
79.40
▲+0.40
(+0.51%)
2026-08-11
本益比
10.04
殖利率
0.00%
股價淨值比
1.86
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 79.00 | 79.40 | 78.80 | 79.40 | +0.40 | +0.51% | 116,000 |
| 2026-08-08 | 78.90 | 79.30 | 78.90 | 79.00 | +0.10 | +0.13% | 101,000 |
| 2026-08-07 | 78.30 | 78.90 | 78.00 | 78.90 | +0.80 | +1.02% | 197,000 |
| 2026-08-06 | 78.50 | 78.50 | 78.10 | 78.10 | 0.00 | 0.00% | 104,000 |
| 2026-08-04 | 78.50 | 78.50 | 77.90 | 78.00 | -0.50 | -0.64% | 185,000 |
| 2026-08-01 | 79.50 | 79.50 | 78.50 | 78.50 | +0.20 | +0.26% | 159,000 |
| 2026-07-31 | 77.80 | 78.70 | 77.80 | 78.30 | +0.10 | +0.13% | 192,000 |
| 2026-07-30 | 79.00 | 79.30 | 77.90 | 78.20 | -0.80 | -1.01% | 252,000 |
| 2026-07-29 | 78.80 | 79.20 | 78.60 | 79.00 | -0.40 | -0.50% | 111,000 |
| 2026-07-28 | 79.50 | 80.00 | 79.10 | 79.40 | +0.20 | +0.25% | 221,000 |
| 2026-07-25 | 79.30 | 79.90 | 79.10 | 79.20 | -0.20 | -0.25% | 153,000 |
| 2026-07-24 | 79.70 | 79.70 | 78.70 | 79.40 | +0.40 | +0.51% | 163,000 |
| 2026-07-23 | 79.30 | 79.50 | 78.60 | 79.00 | +0.10 | +0.13% | 210,000 |
| 2026-07-22 | 77.90 | 79.20 | 77.90 | 78.90 | +1.30 | +1.68% | 305,000 |
| 2026-07-21 | 77.30 | 78.00 | 77.00 | 77.60 | +0.30 | +0.39% | 191,000 |
| 2026-07-18 | 78.20 | 78.20 | 77.00 | 77.30 | -0.90 | -1.15% | 224,000 |
| 2026-07-17 | 79.00 | 79.00 | 78.20 | 78.20 | -1.10 | -1.39% | 85,000 |
| 2026-07-16 | 78.70 | 79.30 | 78.20 | 79.30 | +0.60 | +0.76% | 100,000 |
| 2026-07-15 | 78.50 | 78.70 | 77.70 | 78.70 | 0.00 | 0.00% | 159,000 |
| 2026-07-14 | 78.70 | 79.60 | 78.30 | 78.70 | -0.20 | -0.25% | 115,000 |
| 2026-07-11 | 79.80 | 79.80 | 78.70 | 78.90 | -0.50 | -0.63% | 88,000 |
| 2026-07-10 | 79.80 | 79.80 | 78.70 | 78.90 | -0.50 | -0.63% | 88,000 |
| 2026-07-09 | 78.80 | 79.60 | 78.80 | 79.40 | +0.70 | +0.89% | 202,000 |
| 2026-07-08 | 80.00 | 80.00 | 78.00 | 78.70 | -0.80 | -1.01% | 455,000 |
| 2026-07-07 | 78.80 | 79.70 | 78.50 | 79.50 | +1.20 | +1.53% | 445,000 |
| 2026-07-04 | 77.10 | 78.40 | 77.10 | 78.30 | +1.10 | +1.42% | 274,000 |
| 2026-07-03 | 76.50 | 77.20 | 76.40 | 77.20 | +0.80 | +1.05% | 145,000 |
| 2026-07-02 | 76.90 | 76.90 | 76.30 | 76.40 | -0.50 | -0.65% | 175,000 |
| 2026-07-01 | 77.10 | 77.10 | 76.40 | 76.90 | +0.10 | +0.13% | 174,000 |
| 2026-06-30 | 75.90 | 76.80 | 75.90 | 76.80 | +0.60 | +0.79% | 139,000 |