5876 上海商銀
上市 ｜ 金融保險
收盤價
49.25
▼-0.45
(-0.91%)
2026-09-25
本益比
13.91
殖利率
3.65%
股價淨值比
1.12
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 49.70 | 49.90 | 48.90 | 49.25 | -0.45 | -0.91% | 5,067,078 |
| 2026-09-24 | 49.45 | 49.70 | 49.05 | 49.70 | +0.45 | +0.91% | 4,559,819 |
| 2026-09-23 | 49.45 | 49.60 | 48.85 | 49.25 | -0.20 | -0.40% | 2,969,452 |
| 2026-09-22 | 49.80 | 49.80 | 48.65 | 49.45 | -0.50 | -1.00% | 10,090,377 |
| 2026-09-19 | 49.75 | 50.00 | 48.85 | 49.95 | +0.20 | +0.40% | 6,710,336 |
| 2026-09-18 | 49.90 | 50.00 | 49.15 | 49.75 | -0.05 | -0.10% | 6,244,581 |
| 2026-09-17 | 49.85 | 50.00 | 49.30 | 49.80 | -0.10 | -0.20% | 5,628,831 |
| 2026-09-16 | 48.25 | 49.95 | 48.25 | 49.90 | +1.25 | +2.57% | 9,082,786 |
| 2026-09-15 | 47.10 | 48.75 | 47.10 | 48.65 | +0.75 | +1.57% | 7,005,480 |
| 2026-09-12 | 46.90 | 48.05 | 46.90 | 47.90 | +0.40 | +0.84% | 7,098,758 |
| 2026-09-11 | 48.25 | 48.60 | 47.20 | 47.50 | -1.25 | -2.56% | 6,283,664 |
| 2026-09-10 | 46.55 | 48.75 | 46.45 | 48.75 | +1.80 | +3.83% | 19,081,290 |
| 2026-09-09 | 46.50 | 46.95 | 46.05 | 46.95 | +0.65 | +1.40% | 9,786,207 |
| 2026-09-08 | 45.95 | 46.30 | 45.25 | 46.30 | +0.35 | +0.76% | 7,546,959 |
| 2026-09-05 | 45.15 | 46.00 | 45.10 | 45.95 | +0.60 | +1.32% | 13,157,273 |
| 2026-09-04 | 44.80 | 45.35 | 43.95 | 45.35 | +0.85 | +1.91% | 16,001,250 |
| 2026-09-03 | 42.60 | 44.65 | 42.60 | 44.50 | +1.60 | +3.73% | 15,575,235 |
| 2026-09-02 | 43.15 | 43.15 | 42.50 | 42.90 | -0.25 | -0.58% | 13,923,271 |
| 2026-09-01 | 42.95 | 43.65 | 42.90 | 43.15 | +0.10 | +0.23% | 7,229,756 |
| 2026-08-29 | 43.70 | 43.70 | 43.00 | 43.05 | -0.25 | -0.58% | 4,674,471 |
| 2026-08-28 | 43.60 | 44.00 | 43.15 | 43.30 | -0.45 | -1.03% | 4,701,798 |
| 2026-08-27 | 43.30 | 43.95 | 43.30 | 43.75 | +0.35 | +0.81% | 3,540,013 |
| 2026-08-26 | 44.10 | 44.35 | 43.40 | 43.40 | -0.75 | -1.70% | 4,049,402 |
| 2026-08-25 | 43.50 | 44.15 | 43.40 | 44.15 | +0.50 | +1.15% | 6,475,010 |
| 2026-08-22 | 43.50 | 43.90 | 43.05 | 43.65 | +0.15 | +0.34% | 7,352,504 |
| 2026-08-21 | 42.85 | 43.55 | 42.35 | 43.50 | +0.30 | +0.69% | 7,353,841 |
| 2026-08-20 | 42.45 | 43.20 | 42.25 | 43.20 | +0.95 | +2.25% | 6,595,939 |
| 2026-08-19 | 42.10 | 42.55 | 41.90 | 42.25 | -0.10 | -0.24% | 7,192,187 |
| 2026-08-18 | 42.40 | 42.45 | 41.65 | 42.35 | +0.10 | +0.24% | 6,477,947 |
| 2026-08-15 | 43.10 | 43.10 | 42.05 | 42.25 | -0.60 | -1.40% | 8,247,877 |