5212 凌網
上櫃 ｜ 資訊服務業
收盤價
46.00
▼-0.15
(-0.33%)
2026-05-28
本益比
9.58
殖利率
0.00%
股價淨值比
3.09
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 46.20 | 46.50 | 44.55 | 46.00 | -0.15 | -0.33% | 32,000 |
| 2026-05-27 | 46.20 | 46.30 | 46.15 | 46.15 | -0.05 | -0.11% | 14,000 |
| 2026-05-26 | 46.50 | 46.50 | 46.00 | 46.20 | -0.20 | -0.43% | 14,000 |
| 2026-05-23 | 46.50 | 46.50 | 46.00 | 46.40 | -0.10 | -0.22% | 19,000 |
| 2026-05-22 | 47.25 | 47.25 | 46.50 | 46.50 | +0.20 | +0.43% | 4,000 |
| 2026-05-21 | 45.40 | 46.55 | 45.40 | 46.30 | 0.00 | 0.00% | 7,000 |
| 2026-05-20 | 46.40 | 47.90 | 46.30 | 46.30 | -0.30 | -0.64% | 9,000 |
| 2026-05-19 | 47.00 | 47.50 | 46.00 | 46.60 | -1.15 | -2.41% | 15,000 |
| 2026-05-16 | 48.00 | 48.00 | 47.75 | 47.75 | -0.25 | -0.52% | 3,000 |
| 2026-05-15 | 47.65 | 48.15 | 47.50 | 48.00 | +0.35 | +0.73% | 10,000 |
| 2026-05-14 | 47.70 | 47.70 | 47.65 | 47.65 | -0.60 | -1.24% | 11,000 |
| 2026-05-13 | 48.05 | 48.35 | 47.70 | 48.25 | +0.25 | +0.52% | 20,000 |
| 2026-05-12 | 46.70 | 48.05 | 46.70 | 48.00 | +1.35 | +2.89% | 14,000 |
| 2026-05-09 | 47.95 | 47.95 | 46.55 | 46.65 | -0.50 | -1.06% | 3,000 |
| 2026-05-08 | 46.60 | 47.15 | 46.50 | 47.15 | +0.65 | +1.40% | 10,000 |
| 2026-05-07 | 46.50 | 46.60 | 46.10 | 46.50 | -0.25 | -0.53% | 16,000 |
| 2026-05-06 | 46.70 | 47.00 | 46.65 | 46.75 | 0.00 | 0.00% | 10,000 |
| 2026-05-05 | 47.10 | 47.10 | 46.60 | 46.75 | -0.65 | -1.37% | 26,000 |
| 2026-05-02 | 47.45 | 47.50 | 47.20 | 47.40 | 0.00 | 0.00% | 10,000 |
| 2026-05-01 | 47.45 | 47.50 | 47.20 | 47.40 | 0.00 | 0.00% | 10,000 |
| 2026-04-30 | 47.70 | 47.70 | 46.80 | 47.40 | -0.30 | -0.63% | 8,000 |
| 2026-04-29 | 46.70 | 47.70 | 46.60 | 47.70 | +0.85 | +1.81% | 38,000 |
| 2026-04-28 | 47.75 | 47.75 | 46.85 | 46.85 | -0.95 | -1.99% | 6,000 |
| 2026-04-25 | 47.80 | 47.85 | 47.25 | 47.80 | -0.05 | -0.10% | 10,000 |
| 2026-04-24 | 48.20 | 48.20 | 47.35 | 47.85 | -0.55 | -1.14% | 19,000 |
| 2026-04-23 | 48.00 | 48.40 | 47.75 | 48.40 | +0.40 | +0.83% | 37,000 |
| 2026-04-22 | 48.00 | 48.00 | 47.50 | 48.00 | 0.00 | 0.00% | 12,000 |
| 2026-04-21 | 48.20 | 48.20 | 47.40 | 48.00 | -0.20 | -0.41% | 39,000 |
| 2026-04-18 | 48.00 | 48.20 | 47.80 | 48.20 | -0.05 | -0.10% | 46,000 |
| 2026-04-17 | 48.50 | 48.90 | 48.05 | 48.25 | -0.60 | -1.23% | 40,000 |