5706 鳳凰
上市 ｜ 觀光餐旅
收盤價
51.50
▲+0.10
(+0.19%)
2026-05-13
本益比
14.47
殖利率
8.74%
股價淨值比
2.26
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 51.70 | 51.70 | 51.30 | 51.50 | +0.10 | +0.19% | 199,350 |
| 2026-05-12 | 51.80 | 51.80 | 51.10 | 51.40 | -0.50 | -0.96% | 200,992 |
| 2026-05-09 | 51.50 | 52.00 | 51.40 | 51.90 | +0.50 | +0.97% | 205,397 |
| 2026-05-08 | 51.50 | 51.80 | 51.20 | 51.40 | +0.20 | +0.39% | 348,573 |
| 2026-05-07 | 51.10 | 51.40 | 50.80 | 51.20 | +0.10 | +0.20% | 259,656 |
| 2026-05-06 | 51.10 | 51.50 | 51.00 | 51.10 | +0.20 | +0.39% | 457,329 |
| 2026-05-05 | 50.90 | 51.10 | 50.80 | 50.90 | 0.00 | 0.00% | 154,304 |
| 2026-05-02 | 50.90 | 51.10 | 50.80 | 50.90 | 0.00 | 0.00% | 154,304 |
| 2026-05-01 | 51.20 | 51.20 | 50.80 | 50.90 | 0.00 | 0.00% | 209,683 |
| 2026-04-30 | 50.80 | 51.20 | 50.80 | 50.90 | -0.20 | -0.39% | 216,191 |
| 2026-04-29 | 50.80 | 51.30 | 50.30 | 51.10 | +0.30 | +0.59% | 398,550 |
| 2026-04-28 | 51.30 | 51.50 | 50.60 | 50.80 | -0.10 | -0.20% | 172,530 |
| 2026-04-25 | 52.10 | 52.10 | 50.50 | 50.90 | -0.80 | -1.55% | 336,359 |
| 2026-04-24 | 52.00 | 52.00 | 51.50 | 51.70 | -0.20 | -0.39% | 174,150 |
| 2026-04-23 | 51.50 | 52.10 | 51.50 | 51.90 | +0.20 | +0.39% | 188,201 |
| 2026-04-22 | 52.90 | 52.90 | 51.60 | 51.70 | -1.00 | -1.90% | 547,997 |
| 2026-04-21 | 53.30 | 53.50 | 52.50 | 52.70 | -0.40 | -0.75% | 297,661 |
| 2026-04-18 | 53.00 | 53.40 | 52.40 | 53.10 | +0.80 | +1.53% | 391,195 |
| 2026-04-17 | 52.40 | 53.10 | 52.20 | 52.30 | -0.20 | -0.38% | 504,114 |
| 2026-04-16 | 54.50 | 54.50 | 52.00 | 52.50 | -4.70 | -8.22% | 2,886,523 |
| 2026-04-15 | 57.20 | 57.20 | 57.20 | 57.20 | +5.20 | +10.00% | 1,810,312 |
| 2026-04-14 | 51.70 | 52.20 | 51.60 | 52.00 | +0.50 | +0.97% | 205,135 |
| 2026-04-11 | 52.10 | 52.20 | 51.30 | 51.50 | -0.60 | -1.15% | 168,015 |
| 2026-04-10 | 52.10 | 52.60 | 52.10 | 52.10 | +0.40 | +0.77% | 286,420 |
| 2026-04-09 | 51.80 | 52.20 | 51.40 | 51.70 | +0.20 | +0.39% | 120,665 |
| 2026-04-08 | 52.70 | 52.80 | 51.30 | 51.50 | -1.20 | -2.28% | 140,040 |
| 2026-04-07 | 52.70 | 52.80 | 51.30 | 51.50 | -1.20 | -2.28% | 140,040 |
| 2026-04-04 | 52.70 | 52.80 | 51.30 | 51.50 | -1.20 | -2.28% | 140,040 |
| 2026-04-03 | 51.80 | 53.00 | 51.70 | 52.70 | +1.70 | +3.33% | 395,699 |
| 2026-04-02 | 51.40 | 51.80 | 50.90 | 51.00 | -0.30 | -0.58% | 162,058 |