2501 國建
上市 ｜ 建材營造
收盤價
21.70
▼-0.10
(-0.46%)
2026-05-28
本益比
5.61
殖利率
5.53%
股價淨值比
0.80
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 21.80 | 21.90 | 21.60 | 21.70 | -0.10 | -0.46% | 2,239,689 |
| 2026-05-27 | 21.80 | 21.90 | 21.60 | 21.70 | -0.10 | -0.46% | 2,239,689 |
| 2026-05-26 | 22.30 | 22.30 | 21.95 | 22.05 | -0.30 | -1.34% | 2,757,248 |
| 2026-05-23 | 22.30 | 22.40 | 22.15 | 22.35 | +0.05 | +0.22% | 1,534,093 |
| 2026-05-22 | 22.25 | 22.30 | 22.05 | 22.30 | +0.10 | +0.45% | 1,304,080 |
| 2026-05-21 | 22.20 | 22.50 | 22.15 | 22.20 | +0.10 | +0.45% | 1,546,142 |
| 2026-05-20 | 22.10 | 22.25 | 21.85 | 22.10 | 0.00 | 0.00% | 1,775,769 |
| 2026-05-19 | 22.20 | 22.35 | 21.95 | 22.10 | +0.10 | +0.45% | 3,584,520 |
| 2026-05-16 | 22.45 | 22.55 | 21.90 | 22.00 | -0.45 | -2.00% | 7,070,924 |
| 2026-05-15 | 22.50 | 22.55 | 22.25 | 22.45 | +0.05 | +0.22% | 2,597,643 |
| 2026-05-14 | 22.85 | 22.85 | 22.30 | 22.40 | -0.25 | -1.10% | 4,424,920 |
| 2026-05-13 | 23.00 | 23.10 | 22.55 | 22.65 | -0.35 | -1.52% | 3,169,612 |
| 2026-05-12 | 23.50 | 23.50 | 22.95 | 23.00 | -0.50 | -2.13% | 2,409,427 |
| 2026-05-09 | 22.70 | 23.60 | 22.65 | 23.50 | +0.75 | +3.30% | 4,587,938 |
| 2026-05-08 | 22.60 | 22.85 | 22.45 | 22.75 | +0.25 | +1.11% | 4,469,075 |
| 2026-05-07 | 22.65 | 22.65 | 22.40 | 22.50 | 0.00 | 0.00% | 2,460,100 |
| 2026-05-06 | 23.15 | 23.15 | 22.40 | 22.50 | -0.65 | -2.81% | 6,479,940 |
| 2026-05-05 | 23.30 | 23.50 | 23.00 | 23.15 | -0.05 | -0.22% | 3,209,432 |
| 2026-05-02 | 23.30 | 23.50 | 23.00 | 23.15 | -0.05 | -0.22% | 3,209,432 |
| 2026-05-01 | 23.50 | 23.50 | 22.85 | 23.20 | -0.70 | -2.93% | 7,473,637 |
| 2026-04-30 | 24.50 | 24.50 | 23.90 | 23.90 | -2.65 | -9.98% | 15,286,215 |
| 2026-04-29 | 25.35 | 26.55 | 25.10 | 26.55 | +0.95 | +3.71% | 5,994,776 |
| 2026-04-28 | 26.30 | 26.40 | 25.25 | 25.60 | -0.65 | -2.48% | 3,672,913 |
| 2026-04-25 | 25.60 | 26.30 | 25.30 | 26.25 | +0.80 | +3.14% | 7,400,565 |
| 2026-04-24 | 24.80 | 25.45 | 24.80 | 25.45 | +0.65 | +2.62% | 7,188,474 |
| 2026-04-23 | 24.90 | 24.90 | 24.50 | 24.80 | 0.00 | 0.00% | 2,329,646 |
| 2026-04-22 | 24.60 | 25.00 | 24.60 | 24.80 | +0.35 | +1.43% | 2,772,999 |
| 2026-04-21 | 24.85 | 24.85 | 24.20 | 24.45 | -0.30 | -1.21% | 2,267,458 |
| 2026-04-18 | 25.00 | 25.05 | 24.45 | 24.75 | -0.20 | -0.80% | 2,382,721 |
| 2026-04-17 | 24.70 | 24.95 | 24.35 | 24.95 | +0.45 | +1.84% | 3,577,343 |