2609 陽明
上市 ｜ 航運業
收盤價
52.10
▼-0.60
(-1.14%)
2026-04-04
本益比
10.63
殖利率
3.84%
股價淨值比
0.56
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 52.80 | 52.90 | 51.80 | 52.10 | -0.60 | -1.14% | 11,338,274 |
| 2026-04-03 | 52.60 | 53.00 | 52.40 | 52.70 | +0.70 | +1.35% | 11,246,820 |
| 2026-04-02 | 53.30 | 53.40 | 51.90 | 52.00 | -1.00 | -1.89% | 16,650,241 |
| 2026-04-01 | 52.50 | 54.00 | 52.20 | 53.00 | +0.60 | +1.15% | 17,441,830 |
| 2026-03-31 | 52.50 | 54.00 | 52.20 | 53.00 | +0.60 | +1.15% | 17,441,830 |
| 2026-03-28 | 52.40 | 53.70 | 52.30 | 52.40 | -0.20 | -0.38% | 15,106,348 |
| 2026-03-27 | 52.40 | 53.70 | 52.30 | 52.40 | -0.20 | -0.38% | 15,106,348 |
| 2026-03-26 | 54.20 | 54.30 | 52.60 | 52.60 | -1.10 | -2.05% | 12,657,082 |
| 2026-03-25 | 53.40 | 53.80 | 52.70 | 53.70 | +1.30 | +2.48% | 12,470,091 |
| 2026-03-24 | 53.20 | 53.40 | 52.00 | 52.40 | -0.40 | -0.76% | 19,679,925 |
| 2026-03-23 | 51.60 | 54.10 | 51.60 | 52.80 | -3.30 | -5.88% | 26,350,654 |
| 2026-03-20 | 56.50 | 56.60 | 55.10 | 56.10 | -0.40 | -0.71% | 51,512,121 |
| 2026-03-19 | 58.50 | 59.20 | 56.50 | 56.50 | -1.80 | -3.09% | 30,033,145 |
| 2026-03-18 | 58.10 | 58.80 | 57.20 | 58.30 | -0.20 | -0.34% | 30,708,498 |
| 2026-03-17 | 59.90 | 59.90 | 58.20 | 58.50 | -0.80 | -1.35% | 28,925,699 |
| 2026-03-16 | 59.90 | 61.20 | 59.20 | 59.30 | +0.10 | +0.17% | 30,393,706 |
| 2026-03-13 | 62.20 | 62.60 | 59.10 | 59.20 | -2.90 | -4.67% | 45,304,442 |
| 2026-03-12 | 61.80 | 62.90 | 61.10 | 62.10 | +1.20 | +1.97% | 38,247,824 |
| 2026-03-11 | 60.50 | 61.50 | 60.30 | 60.90 | +0.90 | +1.50% | 29,795,534 |
| 2026-03-10 | 60.00 | 60.90 | 59.30 | 60.00 | -1.60 | -2.60% | 52,356,040 |
| 2026-03-09 | 61.50 | 65.00 | 59.10 | 61.60 | +0.90 | +1.48% | 166,538,227 |
| 2026-03-06 | 61.90 | 63.00 | 59.80 | 60.70 | +0.70 | +1.17% | 62,493,695 |
| 2026-03-05 | 64.20 | 67.00 | 59.30 | 60.00 | -3.60 | -5.66% | 140,918,271 |
| 2026-03-04 | 68.90 | 69.90 | 63.10 | 63.60 | -2.40 | -3.64% | 288,355,411 |
| 2026-03-03 | 61.10 | 66.00 | 61.00 | 66.00 | +6.00 | +10.00% | 176,100,716 |
| 2026-03-02 | 61.90 | 62.90 | 58.70 | 60.00 | +2.60 | +4.53% | 80,212,098 |
| 2026-02-26 | 56.40 | 57.70 | 56.30 | 57.40 | +1.10 | +1.95% | 33,209,641 |
| 2026-02-25 | 56.30 | 56.40 | 55.70 | 56.30 | +0.40 | +0.72% | 15,068,653 |
| 2026-02-24 | 55.70 | 56.10 | 55.50 | 55.90 | +0.40 | +0.72% | 13,868,548 |
| 2026-02-23 | 54.20 | 56.00 | 54.10 | 55.50 | +2.20 | +4.13% | 34,692,392 |