5306 桂盟
上市 ｜ 運動休閒
收盤價
82.90
▼-0.10
(-0.12%)
2026-05-28
本益比
13.08
殖利率
4.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 83.00 | 83.00 | 82.30 | 82.90 | -0.10 | -0.12% | 131,184 |
| 2026-05-27 | 83.00 | 83.00 | 82.30 | 82.90 | -0.10 | -0.12% | 131,184 |
| 2026-05-26 | 82.70 | 83.20 | 82.10 | 83.20 | -0.20 | -0.24% | 128,359 |
| 2026-05-23 | 83.30 | 83.80 | 82.00 | 83.40 | +1.40 | +1.71% | 206,912 |
| 2026-05-22 | 82.70 | 82.80 | 81.50 | 82.00 | -0.70 | -0.85% | 171,208 |
| 2026-05-21 | 83.20 | 84.30 | 82.40 | 82.70 | -0.80 | -0.96% | 161,691 |
| 2026-05-20 | 85.50 | 85.50 | 83.10 | 83.50 | -1.60 | -1.88% | 249,558 |
| 2026-05-19 | 84.70 | 86.40 | 84.50 | 85.10 | +1.70 | +2.04% | 363,840 |
| 2026-05-16 | 82.80 | 85.90 | 82.80 | 83.40 | +1.30 | +1.58% | 337,399 |
| 2026-05-15 | 83.10 | 83.10 | 81.50 | 82.10 | -0.90 | -1.08% | 286,732 |
| 2026-05-14 | 81.00 | 83.40 | 81.00 | 83.00 | +2.20 | +2.72% | 570,306 |
| 2026-05-13 | 80.90 | 81.50 | 80.30 | 80.80 | -0.10 | -0.12% | 155,597 |
| 2026-05-12 | 80.30 | 81.10 | 80.20 | 80.90 | +0.60 | +0.75% | 150,850 |
| 2026-05-09 | 79.80 | 80.40 | 79.10 | 80.30 | 0.00 | 0.00% | 287,980 |
| 2026-05-08 | 81.50 | 81.90 | 79.80 | 80.30 | -0.40 | -0.50% | 219,556 |
| 2026-05-07 | 80.70 | 81.00 | 80.50 | 80.70 | 0.00 | 0.00% | 111,731 |
| 2026-05-06 | 80.80 | 81.10 | 80.50 | 80.70 | -0.10 | -0.12% | 144,798 |
| 2026-05-05 | 81.60 | 82.20 | 80.80 | 80.80 | -0.90 | -1.10% | 95,347 |
| 2026-05-02 | 81.60 | 82.20 | 80.80 | 80.80 | -0.90 | -1.10% | 95,347 |
| 2026-05-01 | 81.00 | 81.90 | 80.80 | 81.70 | +0.80 | +0.99% | 59,996 |
| 2026-04-30 | 82.50 | 82.50 | 80.90 | 80.90 | -1.30 | -1.58% | 258,808 |
| 2026-04-29 | 82.10 | 82.40 | 81.50 | 82.20 | -0.30 | -0.36% | 369,312 |
| 2026-04-28 | 83.50 | 83.50 | 82.00 | 82.50 | -0.90 | -1.08% | 195,167 |
| 2026-04-25 | 84.70 | 84.70 | 83.20 | 83.40 | -1.30 | -1.53% | 314,567 |
| 2026-04-24 | 85.60 | 85.60 | 84.50 | 84.70 | -0.20 | -0.24% | 92,481 |
| 2026-04-23 | 85.00 | 85.50 | 84.50 | 84.90 | +0.60 | +0.71% | 126,322 |
| 2026-04-22 | 84.50 | 84.60 | 84.00 | 84.30 | -0.10 | -0.12% | 147,446 |
| 2026-04-21 | 86.00 | 86.00 | 84.40 | 84.40 | -1.10 | -1.29% | 177,403 |
| 2026-04-18 | 85.40 | 85.50 | 84.50 | 85.50 | +0.80 | +0.94% | 127,761 |
| 2026-04-17 | 85.80 | 85.80 | 84.30 | 84.70 | 0.00 | 0.00% | 108,103 |