5206 坤悅
上櫃 ｜ 建材營造
收盤價
21.75
▼-0.20
(-0.91%)
2026-05-28
本益比
4.34
殖利率
0.00%
股價淨值比
0.91
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 22.00 | 22.00 | 21.50 | 21.75 | -0.20 | -0.91% | 69,000 |
| 2026-05-27 | 21.85 | 22.00 | 21.70 | 21.95 | -0.30 | -1.35% | 59,000 |
| 2026-05-26 | 22.70 | 22.70 | 21.75 | 22.25 | -0.45 | -1.98% | 320,000 |
| 2026-05-23 | 22.80 | 22.85 | 22.60 | 22.70 | -0.10 | -0.44% | 63,000 |
| 2026-05-22 | 22.85 | 22.90 | 22.65 | 22.80 | -0.05 | -0.22% | 87,000 |
| 2026-05-21 | 22.85 | 23.05 | 22.80 | 22.85 | -0.10 | -0.44% | 36,000 |
| 2026-05-20 | 23.00 | 23.00 | 22.85 | 22.95 | +0.10 | +0.44% | 24,000 |
| 2026-05-19 | 22.85 | 23.20 | 22.50 | 22.85 | 0.00 | 0.00% | 42,000 |
| 2026-05-16 | 23.50 | 23.60 | 22.80 | 22.85 | -0.85 | -3.59% | 119,000 |
| 2026-05-15 | 23.60 | 24.00 | 23.50 | 23.70 | -0.05 | -0.21% | 61,000 |
| 2026-05-14 | 23.90 | 23.90 | 23.50 | 23.75 | -0.45 | -1.86% | 60,000 |
| 2026-05-13 | 24.50 | 24.50 | 23.90 | 24.20 | -0.30 | -1.22% | 73,000 |
| 2026-05-12 | 24.40 | 24.65 | 24.20 | 24.50 | +0.20 | +0.82% | 55,000 |
| 2026-05-09 | 23.50 | 24.50 | 23.00 | 24.30 | -0.25 | -1.02% | 240,000 |
| 2026-05-08 | 24.80 | 25.45 | 24.40 | 24.55 | +1.40 | +6.05% | 708,000 |
| 2026-05-07 | 23.60 | 23.60 | 22.85 | 23.15 | -0.45 | -1.91% | 125,000 |
| 2026-05-06 | 23.60 | 23.75 | 23.50 | 23.60 | 0.00 | 0.00% | 74,000 |
| 2026-05-05 | 23.20 | 24.00 | 23.20 | 23.60 | +0.40 | +1.72% | 158,000 |
| 2026-05-02 | 23.15 | 23.50 | 23.15 | 23.20 | +0.05 | +0.22% | 16,000 |
| 2026-05-01 | 23.15 | 23.50 | 23.15 | 23.20 | +0.05 | +0.22% | 16,000 |
| 2026-04-30 | 23.00 | 23.35 | 23.00 | 23.15 | +0.15 | +0.65% | 52,000 |
| 2026-04-29 | 22.85 | 23.10 | 22.25 | 23.00 | +0.60 | +2.68% | 73,000 |
| 2026-04-28 | 23.25 | 23.25 | 21.80 | 22.40 | -0.80 | -3.45% | 378,000 |
| 2026-04-25 | 23.70 | 23.70 | 23.10 | 23.20 | -0.50 | -2.11% | 133,000 |
| 2026-04-24 | 23.80 | 23.85 | 23.50 | 23.70 | -0.20 | -0.84% | 81,000 |
| 2026-04-23 | 24.25 | 24.25 | 23.70 | 23.90 | -0.35 | -1.44% | 133,000 |
| 2026-04-22 | 24.50 | 24.50 | 24.15 | 24.25 | -0.40 | -1.62% | 97,000 |
| 2026-04-21 | 25.15 | 25.15 | 24.60 | 24.65 | -0.50 | -1.99% | 139,000 |
| 2026-04-18 | 25.40 | 25.55 | 25.15 | 25.15 | -0.25 | -0.98% | 196,000 |
| 2026-04-17 | 27.85 | 27.90 | 25.35 | 25.40 | -2.75 | -9.77% | 1,141,000 |