5706 鳳凰
上市 ｜ 觀光餐旅
收盤價
52.30
▼-0.40
(-0.76%)
2026-06-27
本益比
14.69
殖利率
8.68%
股價淨值比
2.29
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 52.80 | 53.00 | 52.10 | 52.30 | -0.40 | -0.76% | 588,202 |
| 2026-06-26 | 52.90 | 53.20 | 52.50 | 52.70 | -0.10 | -0.19% | 319,628 |
| 2026-06-25 | 54.10 | 54.10 | 52.80 | 52.80 | -1.30 | -2.40% | 579,083 |
| 2026-06-24 | 54.00 | 54.70 | 54.00 | 54.10 | +0.10 | +0.19% | 434,048 |
| 2026-06-23 | 53.60 | 54.40 | 53.50 | 54.00 | +0.50 | +0.93% | 543,764 |
| 2026-06-20 | 53.60 | 54.40 | 53.50 | 54.00 | +0.50 | +0.93% | 543,764 |
| 2026-06-19 | 53.60 | 53.80 | 53.00 | 53.50 | +0.50 | +0.94% | 291,750 |
| 2026-06-18 | 53.00 | 53.20 | 52.40 | 53.00 | +0.50 | +0.95% | 272,113 |
| 2026-06-17 | 53.20 | 53.60 | 52.40 | 52.50 | -0.50 | -0.94% | 857,131 |
| 2026-06-16 | 52.60 | 54.10 | 52.60 | 53.00 | +0.80 | +1.53% | 515,288 |
| 2026-06-13 | 52.60 | 52.70 | 52.00 | 52.20 | -0.40 | -0.76% | 297,528 |
| 2026-06-12 | 52.30 | 53.10 | 52.30 | 52.60 | 0.00 | 0.00% | 259,984 |
| 2026-06-11 | 52.50 | 53.50 | 52.50 | 52.60 | +0.20 | +0.38% | 236,460 |
| 2026-06-10 | 52.00 | 52.70 | 51.10 | 52.40 | -0.80 | -1.50% | 423,559 |
| 2026-06-09 | 53.70 | 53.80 | 53.00 | 53.20 | -0.30 | -0.56% | 342,775 |
| 2026-06-06 | 52.90 | 54.30 | 52.50 | 53.50 | +0.60 | +1.13% | 608,111 |
| 2026-06-05 | 52.90 | 54.30 | 52.50 | 53.50 | +0.60 | +1.13% | 608,111 |
| 2026-06-04 | 52.30 | 52.80 | 52.00 | 52.50 | +0.90 | +1.74% | 681,202 |
| 2026-06-03 | 50.70 | 51.90 | 50.50 | 51.60 | +0.90 | +1.78% | 529,875 |
| 2026-06-02 | 50.10 | 51.00 | 50.00 | 50.70 | +0.60 | +1.20% | 245,727 |
| 2026-05-30 | 49.90 | 50.50 | 49.75 | 50.10 | +0.20 | +0.40% | 244,199 |
| 2026-05-29 | 50.80 | 50.80 | 49.85 | 49.90 | -0.50 | -0.99% | 294,153 |
| 2026-05-28 | 49.65 | 50.40 | 49.65 | 50.40 | +0.75 | +1.51% | 395,274 |
| 2026-05-27 | 49.65 | 50.40 | 49.65 | 50.40 | +0.75 | +1.51% | 395,274 |
| 2026-05-26 | 50.40 | 50.40 | 49.75 | 49.95 | -0.15 | -0.30% | 293,307 |
| 2026-05-23 | 49.85 | 50.10 | 49.65 | 50.10 | +0.45 | +0.91% | 117,428 |
| 2026-05-22 | 50.00 | 50.00 | 49.55 | 49.65 | +0.05 | +0.10% | 166,076 |
| 2026-05-21 | 50.30 | 50.30 | 49.55 | 49.60 | -0.25 | -0.50% | 343,541 |
| 2026-05-20 | 50.30 | 50.30 | 49.85 | 49.85 | -0.25 | -0.50% | 237,458 |
| 2026-05-19 | 50.70 | 50.90 | 50.10 | 50.10 | -0.20 | -0.40% | 221,741 |