2605 新興
上市 ｜ 航運業
收盤價
31.25
▼-0.05
(-0.16%)
2026-05-28
本益比
14.95
殖利率
3.20%
股價淨值比
1.04
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 31.30 | 31.80 | 31.25 | 31.25 | -0.05 | -0.16% | 2,920,540 |
| 2026-05-27 | 31.30 | 31.80 | 31.25 | 31.25 | -0.05 | -0.16% | 2,920,540 |
| 2026-05-26 | 30.70 | 31.35 | 30.65 | 31.30 | +0.70 | +2.29% | 4,496,944 |
| 2026-05-23 | 30.10 | 30.70 | 29.90 | 30.60 | +0.50 | +1.66% | 3,583,481 |
| 2026-05-22 | 30.30 | 31.50 | 30.05 | 30.10 | -0.20 | -0.66% | 5,612,850 |
| 2026-05-21 | 30.40 | 30.65 | 30.10 | 30.30 | +0.35 | +1.17% | 3,068,043 |
| 2026-05-20 | 29.55 | 30.30 | 29.50 | 29.95 | +0.65 | +2.22% | 3,999,657 |
| 2026-05-19 | 31.05 | 31.20 | 29.30 | 29.30 | -1.75 | -5.64% | 7,962,624 |
| 2026-05-16 | 32.40 | 32.45 | 31.05 | 31.05 | -1.05 | -3.27% | 6,673,244 |
| 2026-05-15 | 33.40 | 33.50 | 32.00 | 32.10 | -0.90 | -2.73% | 4,791,838 |
| 2026-05-14 | 33.60 | 34.10 | 32.85 | 33.00 | -1.10 | -3.23% | 6,221,781 |
| 2026-05-13 | 33.05 | 34.65 | 31.65 | 34.10 | +1.05 | +3.18% | 9,083,117 |
| 2026-05-12 | 34.65 | 34.65 | 33.00 | 33.05 | -1.35 | -3.92% | 6,967,733 |
| 2026-05-09 | 35.60 | 35.65 | 34.30 | 34.40 | -1.10 | -3.10% | 8,249,674 |
| 2026-05-08 | 35.80 | 36.10 | 35.15 | 35.50 | +0.60 | +1.72% | 6,454,161 |
| 2026-05-07 | 35.00 | 35.15 | 34.60 | 34.90 | -0.10 | -0.29% | 2,591,913 |
| 2026-05-06 | 34.70 | 35.70 | 34.65 | 35.00 | +0.30 | +0.86% | 6,330,696 |
| 2026-05-05 | 33.60 | 34.85 | 33.55 | 34.70 | +1.40 | +4.20% | 8,307,810 |
| 2026-05-02 | 33.60 | 34.85 | 33.55 | 34.70 | +1.40 | +4.20% | 8,307,810 |
| 2026-05-01 | 33.40 | 33.60 | 33.15 | 33.30 | +0.35 | +1.06% | 3,117,695 |
| 2026-04-30 | 33.00 | 33.40 | 32.70 | 32.95 | +0.10 | +0.30% | 3,345,972 |
| 2026-04-29 | 33.85 | 33.85 | 32.75 | 32.85 | -0.65 | -1.94% | 4,902,152 |
| 2026-04-28 | 33.50 | 34.60 | 33.30 | 33.50 | +0.40 | +1.21% | 7,223,914 |
| 2026-04-25 | 34.65 | 34.90 | 32.20 | 33.10 | -1.30 | -3.78% | 15,465,896 |
| 2026-04-24 | 34.50 | 34.95 | 34.30 | 34.40 | +0.20 | +0.58% | 4,901,575 |
| 2026-04-23 | 34.45 | 34.85 | 34.10 | 34.20 | -0.15 | -0.44% | 7,011,233 |
| 2026-04-22 | 36.05 | 36.20 | 33.40 | 34.35 | -1.30 | -3.65% | 11,786,020 |
| 2026-04-21 | 36.15 | 36.40 | 35.50 | 35.65 | -0.05 | -0.14% | 9,549,307 |
| 2026-04-18 | 36.95 | 37.00 | 35.60 | 35.70 | 0.00 | 0.00% | 11,803,380 |
| 2026-04-17 | 36.80 | 36.95 | 34.60 | 35.70 | -0.55 | -1.52% | 17,378,710 |