2542 興富發
上市 ｜ 建材營造
收盤價
42.40
0.00
(0.00%)
2026-05-28
本益比
13.05
殖利率
9.43%
股價淨值比
1.62
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 42.50 | 42.80 | 42.05 | 42.40 | 0.00 | 0.00% | 7,146,669 |
| 2026-05-27 | 42.50 | 42.80 | 42.05 | 42.40 | 0.00 | 0.00% | 7,146,669 |
| 2026-05-26 | 43.60 | 43.60 | 42.90 | 43.20 | -0.45 | -1.03% | 9,161,772 |
| 2026-05-23 | 43.95 | 44.40 | 43.60 | 43.65 | -0.05 | -0.11% | 8,804,112 |
| 2026-05-22 | 43.50 | 43.80 | 42.80 | 43.70 | 0.00 | 0.00% | 9,114,528 |
| 2026-05-21 | 44.60 | 44.80 | 43.60 | 43.70 | -0.90 | -2.02% | 11,012,040 |
| 2026-05-20 | 43.60 | 44.75 | 43.40 | 44.60 | +0.85 | +1.94% | 19,426,031 |
| 2026-05-19 | 43.25 | 43.75 | 42.90 | 43.75 | +0.60 | +1.39% | 17,357,161 |
| 2026-05-16 | 42.40 | 43.50 | 42.40 | 43.15 | +0.45 | +1.05% | 14,890,785 |
| 2026-05-15 | 42.15 | 43.00 | 41.55 | 42.70 | +1.60 | +3.89% | 29,595,847 |
| 2026-05-14 | 41.75 | 41.75 | 41.00 | 41.10 | -0.55 | -1.32% | 6,901,175 |
| 2026-05-13 | 40.20 | 41.75 | 40.20 | 41.65 | +1.65 | +4.13% | 17,642,381 |
| 2026-05-12 | 39.50 | 40.10 | 39.50 | 40.00 | +0.60 | +1.52% | 9,527,576 |
| 2026-05-09 | 39.40 | 39.70 | 39.20 | 39.40 | -0.20 | -0.51% | 10,540,914 |
| 2026-05-08 | 39.70 | 39.90 | 39.15 | 39.60 | -0.10 | -0.25% | 9,351,671 |
| 2026-05-07 | 39.85 | 40.10 | 39.40 | 39.70 | -0.25 | -0.63% | 8,321,767 |
| 2026-05-06 | 40.20 | 40.45 | 39.80 | 39.95 | -0.20 | -0.50% | 8,701,719 |
| 2026-05-05 | 40.20 | 40.50 | 39.95 | 40.15 | -0.45 | -1.11% | 12,764,554 |
| 2026-05-02 | 40.20 | 40.50 | 39.95 | 40.15 | -0.45 | -1.11% | 12,764,554 |
| 2026-05-01 | 39.25 | 41.00 | 39.25 | 40.60 | +1.50 | +3.84% | 22,260,279 |
| 2026-04-30 | 38.80 | 39.45 | 38.25 | 39.10 | +0.10 | +0.26% | 11,296,782 |
| 2026-04-29 | 39.15 | 39.20 | 38.00 | 39.00 | -0.15 | -0.38% | 18,339,737 |
| 2026-04-28 | 37.80 | 39.80 | 37.00 | 39.15 | +1.75 | +4.68% | 55,495,794 |
| 2026-04-25 | 37.40 | 37.40 | 37.40 | 37.40 | +3.40 | +10.00% | 9,033,729 |
| 2026-04-24 | 33.95 | 34.30 | 33.70 | 34.00 | +0.10 | +0.29% | 8,882,387 |
| 2026-04-23 | 34.05 | 34.30 | 33.90 | 33.90 | -0.35 | -1.02% | 11,812,250 |
| 2026-04-22 | 34.90 | 35.15 | 34.25 | 34.25 | -0.70 | -2.00% | 12,152,903 |
| 2026-04-21 | 35.50 | 35.50 | 34.95 | 34.95 | -0.35 | -0.99% | 6,150,667 |
| 2026-04-18 | 35.50 | 35.90 | 35.30 | 35.30 | -0.05 | -0.14% | 4,057,253 |
| 2026-04-17 | 35.70 | 35.75 | 35.20 | 35.35 | -0.30 | -0.84% | 5,312,134 |