5258 虹堡
上市 ｜ 電腦及週邊設備業
收盤價
46.90
▼-1.00
(-2.09%)
2026-04-04
本益比
11.06
殖利率
2.13%
股價淨值比
1.13
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 48.60 | 48.60 | 46.60 | 46.90 | -1.00 | -2.09% | 223,302 |
| 2026-04-03 | 46.70 | 47.90 | 46.70 | 47.90 | +1.90 | +4.13% | 351,281 |
| 2026-04-02 | 47.90 | 47.90 | 45.80 | 46.00 | -1.05 | -2.23% | 352,136 |
| 2026-04-01 | 47.80 | 47.90 | 46.85 | 47.05 | -1.20 | -2.49% | 290,703 |
| 2026-03-31 | 47.80 | 47.90 | 46.85 | 47.05 | -1.20 | -2.49% | 290,703 |
| 2026-03-28 | 48.40 | 49.30 | 47.95 | 48.25 | +0.10 | +0.21% | 649,291 |
| 2026-03-27 | 48.40 | 49.30 | 47.95 | 48.25 | +0.10 | +0.21% | 649,291 |
| 2026-03-26 | 46.75 | 48.40 | 46.60 | 48.15 | +1.55 | +3.33% | 644,164 |
| 2026-03-25 | 46.00 | 46.85 | 45.60 | 46.60 | +1.55 | +3.44% | 465,252 |
| 2026-03-24 | 45.85 | 45.90 | 44.60 | 45.05 | -0.20 | -0.44% | 197,302 |
| 2026-03-23 | 45.30 | 46.05 | 44.15 | 45.25 | -0.30 | -0.66% | 334,103 |
| 2026-03-20 | 44.75 | 45.90 | 44.55 | 45.55 | +0.65 | +1.45% | 334,570 |
| 2026-03-19 | 45.85 | 46.45 | 44.90 | 44.90 | -1.25 | -2.71% | 502,715 |
| 2026-03-18 | 46.00 | 46.20 | 45.55 | 46.15 | +0.65 | +1.43% | 342,763 |
| 2026-03-17 | 44.95 | 45.75 | 44.55 | 45.50 | +1.40 | +3.17% | 844,252 |
| 2026-03-16 | 46.10 | 46.10 | 43.80 | 44.10 | -1.80 | -3.92% | 921,602 |
| 2026-03-13 | 44.75 | 46.60 | 44.60 | 45.90 | +1.70 | +3.85% | 1,118,258 |
| 2026-03-12 | 46.25 | 46.40 | 43.80 | 44.20 | -2.00 | -4.33% | 1,567,591 |
| 2026-03-11 | 49.55 | 50.00 | 46.15 | 46.20 | -4.10 | -8.15% | 1,989,045 |
| 2026-03-10 | 50.10 | 51.00 | 49.00 | 50.30 | +2.35 | +4.90% | 276,524 |
| 2026-03-09 | 47.15 | 48.05 | 46.40 | 47.95 | -2.00 | -4.00% | 338,693 |
| 2026-03-06 | 49.10 | 50.20 | 49.10 | 49.95 | +0.35 | +0.71% | 92,639 |
| 2026-03-05 | 49.05 | 49.60 | 49.00 | 49.60 | +1.25 | +2.59% | 180,652 |
| 2026-03-04 | 49.95 | 49.95 | 47.20 | 48.35 | -2.05 | -4.07% | 640,880 |
| 2026-03-03 | 51.60 | 51.70 | 50.00 | 50.40 | -1.20 | -2.33% | 475,073 |
| 2026-03-02 | 52.20 | 52.20 | 51.00 | 51.60 | -0.80 | -1.53% | 290,257 |
| 2026-02-26 | 52.00 | 53.00 | 51.70 | 52.40 | -0.10 | -0.19% | 343,214 |
| 2026-02-25 | 52.70 | 52.80 | 51.80 | 52.50 | -0.10 | -0.19% | 249,057 |
| 2026-02-24 | 52.60 | 53.30 | 51.90 | 52.60 | 0.00 | 0.00% | 362,923 |
| 2026-02-23 | 52.00 | 52.70 | 51.60 | 52.60 | +1.50 | +2.94% | 472,811 |