2049 上銀
上市 ｜ 電機機械
收盤價
409.50
▲+14.50
(+3.67%)
2026-05-28
本益比
89.22
殖利率
0.49%
股價淨值比
3.86
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 413.00 | 426.00 | 393.50 | 409.50 | +14.50 | +3.67% | 9,959,725 |
| 2026-05-27 | 413.00 | 426.00 | 393.50 | 409.50 | +14.50 | +3.67% | 9,959,725 |
| 2026-05-26 | 381.00 | 386.00 | 373.00 | 376.50 | +3.00 | +0.80% | 5,779,172 |
| 2026-05-23 | 364.00 | 378.00 | 362.50 | 373.50 | +14.00 | +3.89% | 5,592,770 |
| 2026-05-22 | 378.00 | 378.00 | 355.50 | 359.50 | -16.50 | -4.39% | 7,334,644 |
| 2026-05-21 | 381.00 | 383.50 | 367.00 | 376.00 | -2.50 | -0.66% | 8,261,654 |
| 2026-05-20 | 392.50 | 392.50 | 375.00 | 378.50 | -14.00 | -3.57% | 8,081,469 |
| 2026-05-19 | 381.50 | 399.00 | 378.00 | 392.50 | +18.00 | +4.81% | 11,850,863 |
| 2026-05-16 | 369.00 | 384.00 | 364.50 | 374.50 | +10.00 | +2.74% | 9,818,187 |
| 2026-05-15 | 358.50 | 371.50 | 342.50 | 364.50 | -3.00 | -0.82% | 10,501,939 |
| 2026-05-14 | 355.00 | 370.50 | 349.50 | 367.50 | +16.50 | +4.70% | 13,843,337 |
| 2026-05-13 | 327.00 | 351.00 | 322.50 | 351.00 | +31.50 | +9.86% | 12,319,911 |
| 2026-05-12 | 322.00 | 324.50 | 308.00 | 319.50 | +1.50 | +0.47% | 6,374,214 |
| 2026-05-09 | 319.00 | 325.00 | 313.50 | 318.00 | +2.50 | +0.79% | 6,305,514 |
| 2026-05-08 | 322.50 | 328.00 | 308.00 | 315.50 | -5.50 | -1.71% | 7,480,615 |
| 2026-05-07 | 320.00 | 326.50 | 317.50 | 321.00 | +2.50 | +0.78% | 4,862,204 |
| 2026-05-06 | 320.00 | 335.00 | 310.50 | 318.50 | +6.00 | +1.92% | 12,388,820 |
| 2026-05-05 | 312.50 | 321.50 | 308.00 | 312.50 | +4.00 | +1.30% | 9,788,451 |
| 2026-05-02 | 312.50 | 321.50 | 308.00 | 312.50 | +4.00 | +1.30% | 9,788,451 |
| 2026-05-01 | 302.00 | 315.50 | 300.50 | 308.50 | +7.50 | +2.49% | 10,290,697 |
| 2026-04-30 | 292.00 | 303.00 | 288.50 | 301.00 | +6.00 | +2.03% | 6,543,851 |
| 2026-04-29 | 295.50 | 299.50 | 287.50 | 295.00 | +1.50 | +0.51% | 4,819,400 |
| 2026-04-28 | 305.00 | 308.00 | 289.00 | 293.50 | -8.50 | -2.81% | 6,178,801 |
| 2026-04-25 | 315.50 | 322.00 | 290.00 | 302.00 | -10.50 | -3.36% | 14,781,738 |
| 2026-04-24 | 302.50 | 322.00 | 297.50 | 312.50 | +11.50 | +3.82% | 11,609,554 |
| 2026-04-23 | 296.00 | 301.50 | 292.00 | 301.00 | +7.50 | +2.56% | 9,102,899 |
| 2026-04-22 | 296.50 | 300.00 | 291.00 | 293.50 | +2.50 | +0.86% | 10,124,130 |
| 2026-04-21 | 281.50 | 297.00 | 280.50 | 291.00 | +12.00 | +4.30% | 12,709,865 |
| 2026-04-18 | 285.00 | 289.00 | 275.50 | 279.00 | -3.00 | -1.06% | 13,390,552 |
| 2026-04-17 | 279.00 | 294.00 | 267.00 | 282.00 | +7.00 | +2.55% | 30,507,107 |