2520 冠德
上市 ｜ 建材營造
收盤價
30.15
▲+0.10
(+0.33%)
2026-05-28
本益比
12.51
殖利率
5.31%
股價淨值比
0.74
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 30.05 | 30.40 | 29.90 | 30.15 | +0.10 | +0.33% | 1,401,272 |
| 2026-05-27 | 30.05 | 30.40 | 29.90 | 30.15 | +0.10 | +0.33% | 1,401,272 |
| 2026-05-26 | 30.50 | 30.65 | 30.00 | 30.45 | -0.30 | -0.98% | 1,501,024 |
| 2026-05-23 | 30.75 | 30.85 | 30.45 | 30.75 | 0.00 | 0.00% | 1,012,753 |
| 2026-05-22 | 30.50 | 30.90 | 30.25 | 30.75 | +0.35 | +1.15% | 985,409 |
| 2026-05-21 | 31.20 | 31.30 | 30.40 | 30.40 | -0.50 | -1.62% | 836,190 |
| 2026-05-20 | 30.85 | 31.10 | 30.45 | 30.90 | 0.00 | 0.00% | 1,328,221 |
| 2026-05-19 | 31.20 | 31.25 | 30.60 | 30.90 | -0.25 | -0.80% | 1,188,176 |
| 2026-05-16 | 30.75 | 31.50 | 30.75 | 31.15 | +0.50 | +1.63% | 1,875,048 |
| 2026-05-15 | 30.30 | 30.85 | 30.30 | 30.65 | +0.35 | +1.16% | 1,764,898 |
| 2026-05-14 | 30.70 | 30.70 | 30.05 | 30.30 | -0.30 | -0.98% | 970,516 |
| 2026-05-13 | 30.15 | 30.65 | 30.05 | 30.60 | +0.55 | +1.83% | 1,639,443 |
| 2026-05-12 | 29.50 | 30.25 | 29.25 | 30.05 | +0.60 | +2.04% | 1,561,111 |
| 2026-05-09 | 29.10 | 29.45 | 29.00 | 29.45 | +0.30 | +1.03% | 1,541,939 |
| 2026-05-08 | 28.80 | 29.20 | 28.75 | 29.15 | +0.40 | +1.39% | 1,253,596 |
| 2026-05-07 | 29.20 | 29.40 | 28.50 | 28.75 | -0.40 | -1.37% | 2,266,139 |
| 2026-05-06 | 29.75 | 29.75 | 29.00 | 29.15 | -0.30 | -1.02% | 2,481,121 |
| 2026-05-05 | 30.50 | 30.50 | 29.45 | 29.45 | -0.95 | -3.13% | 2,639,297 |
| 2026-05-02 | 30.50 | 30.50 | 29.45 | 29.45 | -0.95 | -3.13% | 2,639,297 |
| 2026-05-01 | 30.15 | 30.50 | 30.10 | 30.40 | +0.40 | +1.33% | 680,215 |
| 2026-04-30 | 30.05 | 30.30 | 30.00 | 30.00 | -0.05 | -0.17% | 1,181,802 |
| 2026-04-29 | 31.00 | 31.00 | 30.00 | 30.05 | -0.95 | -3.06% | 2,602,068 |
| 2026-04-28 | 30.85 | 31.10 | 30.65 | 31.00 | 0.00 | 0.00% | 892,132 |
| 2026-04-25 | 31.20 | 31.20 | 30.45 | 31.00 | -0.10 | -0.32% | 1,751,997 |
| 2026-04-24 | 31.80 | 31.80 | 31.00 | 31.10 | -0.55 | -1.74% | 1,685,275 |
| 2026-04-23 | 31.20 | 31.70 | 30.90 | 31.65 | +0.45 | +1.44% | 1,513,286 |
| 2026-04-22 | 31.10 | 31.35 | 30.35 | 31.20 | +0.15 | +0.48% | 2,245,033 |
| 2026-04-21 | 31.05 | 31.40 | 30.70 | 31.05 | +0.20 | +0.65% | 1,639,876 |
| 2026-04-18 | 31.20 | 31.35 | 30.85 | 30.85 | -0.35 | -1.12% | 998,514 |
| 2026-04-17 | 30.90 | 31.20 | 30.70 | 31.20 | +0.30 | +0.97% | 1,258,517 |