2609 陽明
上市 ｜ 航運業
收盤價
52.00
▲+0.20
(+0.39%)
2026-05-28
本益比
16.88
殖利率
3.85%
股價淨值比
0.55
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 51.80 | 53.00 | 51.60 | 52.00 | +0.20 | +0.39% | 14,910,096 |
| 2026-05-27 | 51.80 | 53.00 | 51.60 | 52.00 | +0.20 | +0.39% | 14,910,096 |
| 2026-05-26 | 51.90 | 53.90 | 51.80 | 53.00 | +1.90 | +3.72% | 44,488,347 |
| 2026-05-23 | 50.30 | 51.10 | 49.95 | 51.10 | +0.80 | +1.59% | 19,862,642 |
| 2026-05-22 | 49.95 | 50.80 | 49.45 | 50.30 | +0.80 | +1.62% | 23,983,815 |
| 2026-05-21 | 49.00 | 50.50 | 48.25 | 49.50 | +0.95 | +1.96% | 19,201,610 |
| 2026-05-20 | 47.70 | 49.30 | 47.35 | 48.55 | +0.50 | +1.04% | 13,803,497 |
| 2026-05-19 | 48.90 | 48.90 | 48.00 | 48.05 | -0.55 | -1.13% | 19,214,667 |
| 2026-05-16 | 49.15 | 49.20 | 48.30 | 48.60 | -0.65 | -1.32% | 22,899,538 |
| 2026-05-15 | 50.10 | 50.10 | 49.20 | 49.25 | -0.85 | -1.70% | 17,974,943 |
| 2026-05-14 | 51.00 | 51.00 | 50.00 | 50.10 | -0.70 | -1.38% | 10,783,318 |
| 2026-05-13 | 50.30 | 50.90 | 50.10 | 50.80 | +0.90 | +1.80% | 17,725,847 |
| 2026-05-12 | 50.70 | 50.70 | 49.80 | 49.90 | -0.80 | -1.58% | 17,222,047 |
| 2026-05-09 | 50.90 | 51.00 | 50.30 | 50.70 | +0.10 | +0.20% | 15,114,698 |
| 2026-05-08 | 50.40 | 50.60 | 49.80 | 50.60 | +0.50 | +1.00% | 18,046,009 |
| 2026-05-07 | 49.85 | 50.90 | 49.35 | 50.10 | +0.15 | +0.30% | 15,055,914 |
| 2026-05-06 | 49.20 | 50.40 | 49.20 | 49.95 | +0.80 | +1.63% | 18,782,956 |
| 2026-05-05 | 49.40 | 49.70 | 49.10 | 49.15 | -0.20 | -0.41% | 11,508,316 |
| 2026-05-02 | 49.40 | 49.70 | 49.10 | 49.15 | -0.20 | -0.41% | 11,508,316 |
| 2026-05-01 | 49.50 | 49.95 | 49.20 | 49.35 | -0.15 | -0.30% | 10,895,125 |
| 2026-04-30 | 49.35 | 50.40 | 49.05 | 49.50 | +0.15 | +0.30% | 14,634,767 |
| 2026-04-29 | 50.00 | 50.10 | 49.10 | 49.35 | -0.75 | -1.50% | 20,113,302 |
| 2026-04-28 | 50.30 | 50.50 | 49.90 | 50.10 | 0.00 | 0.00% | 16,405,527 |
| 2026-04-25 | 51.40 | 51.90 | 49.95 | 50.10 | -0.40 | -0.79% | 30,282,709 |
| 2026-04-24 | 50.70 | 50.80 | 50.30 | 50.50 | -0.20 | -0.39% | 12,875,588 |
| 2026-04-23 | 50.20 | 51.00 | 50.20 | 50.70 | +0.60 | +1.20% | 14,118,439 |
| 2026-04-22 | 50.70 | 50.80 | 50.10 | 50.10 | -0.60 | -1.18% | 16,120,163 |
| 2026-04-21 | 51.00 | 51.10 | 50.50 | 50.70 | -0.30 | -0.59% | 12,826,380 |
| 2026-04-18 | 51.70 | 51.70 | 50.80 | 51.00 | -0.50 | -0.97% | 12,895,593 |
| 2026-04-17 | 50.50 | 51.60 | 50.40 | 51.50 | +1.10 | +2.18% | 18,704,734 |