5706 鳳凰
上市 ｜ 觀光餐旅
收盤價
45.35
▲+0.55
(+1.23%)
2026-08-11
本益比
11.66
殖利率
10.01%
股價淨值比
2.22
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 45.05 | 45.60 | 45.05 | 45.35 | +0.55 | +1.23% | 190,065 |
| 2026-08-08 | 44.25 | 45.00 | 44.00 | 44.80 | +0.85 | +1.93% | 196,325 |
| 2026-08-07 | 44.30 | 44.30 | 43.70 | 43.95 | +0.10 | +0.23% | 221,116 |
| 2026-08-06 | 44.15 | 44.15 | 43.75 | 43.85 | -0.30 | -0.68% | 216,469 |
| 2026-08-05 | 44.50 | 44.60 | 44.15 | 44.15 | -0.35 | -0.79% | 163,408 |
| 2026-08-04 | 45.80 | 45.80 | 44.50 | 44.50 | -0.20 | -0.45% | 136,164 |
| 2026-08-01 | 45.55 | 45.55 | 44.50 | 44.70 | -0.15 | -0.33% | 242,619 |
| 2026-07-31 | 44.75 | 45.25 | 44.00 | 44.85 | 0.00 | 0.00% | 306,800 |
| 2026-07-30 | 45.00 | 45.25 | 44.75 | 44.85 | -0.65 | -1.43% | 230,373 |
| 2026-07-29 | 45.40 | 45.95 | 45.00 | 45.50 | +0.10 | +0.22% | 137,000 |
| 2026-07-28 | 45.40 | 45.40 | 44.90 | 45.40 | 0.00 | 0.00% | 151,034 |
| 2026-07-25 | 46.05 | 46.05 | 45.30 | 45.40 | -0.45 | -0.98% | 126,468 |
| 2026-07-24 | 46.55 | 46.55 | 44.50 | 45.85 | -0.55 | -1.19% | 423,892 |
| 2026-07-23 | 45.60 | 46.60 | 45.60 | 46.40 | +0.60 | +1.31% | 127,453 |
| 2026-07-22 | 46.05 | 46.20 | 45.40 | 45.80 | -0.10 | -0.22% | 206,868 |
| 2026-07-21 | 46.85 | 46.85 | 45.70 | 45.90 | -1.05 | -2.24% | 335,111 |
| 2026-07-18 | 46.85 | 47.25 | 46.50 | 46.95 | +0.15 | +0.32% | 131,192 |
| 2026-07-17 | 46.45 | 46.80 | 46.30 | 46.80 | +0.45 | +0.97% | 157,366 |
| 2026-07-16 | 47.45 | 47.45 | 45.90 | 46.35 | -0.70 | -1.49% | 345,447 |
| 2026-07-15 | 46.80 | 47.75 | 46.80 | 47.05 | -0.15 | -0.32% | 132,741 |
| 2026-07-14 | 47.30 | 47.35 | 46.90 | 47.20 | -0.05 | -0.11% | 191,812 |
| 2026-07-11 | 47.30 | 47.35 | 46.90 | 47.20 | -0.05 | -0.11% | 191,812 |
| 2026-07-10 | 47.50 | 47.60 | 47.20 | 47.25 | -0.25 | -0.53% | 189,557 |
| 2026-07-09 | 48.10 | 48.30 | 47.35 | 47.50 | -0.55 | -1.14% | 172,549 |
| 2026-07-08 | 48.10 | 48.40 | 48.05 | 48.05 | +0.10 | +0.21% | 169,353 |
| 2026-07-07 | 46.75 | 47.95 | 46.75 | 47.95 | +1.10 | +2.35% | 290,365 |
| 2026-07-04 | 47.00 | 47.20 | 46.50 | 46.85 | -0.10 | -0.21% | 191,027 |
| 2026-07-03 | 47.20 | 47.20 | 46.75 | 46.95 | -0.05 | -0.11% | 221,842 |
| 2026-07-02 | 47.05 | 47.05 | 46.85 | 47.00 | 0.00 | 0.00% | 275,922 |
| 2026-07-01 | 46.80 | 47.20 | 46.20 | 47.00 | 0.00 | 0.00% | 665,908 |