5321 美而快
上櫃 ｜ 數位雲端
收盤價
51.70
▲+4.70
(+10.00%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
4.35
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 51.70 | 51.70 | 51.70 | 51.70 | +4.70 | +10.00% | 185,000 |
| 2026-05-27 | 47.00 | 47.00 | 47.00 | 47.00 | +4.25 | +9.94% | 352,000 |
| 2026-05-26 | 38.90 | 42.75 | 38.90 | 42.75 | +3.85 | +9.90% | 644,000 |
| 2026-05-23 | 38.90 | 38.90 | 35.30 | 38.90 | +3.50 | +9.89% | 2,286,000 |
| 2026-05-22 | 32.95 | 35.40 | 32.95 | 35.40 | +3.20 | +9.94% | 425,000 |
| 2026-05-21 | 28.80 | 32.20 | 28.60 | 32.20 | +2.90 | +9.90% | 1,012,000 |
| 2026-05-20 | 29.00 | 29.30 | 27.15 | 29.30 | +2.65 | +9.94% | 1,292,000 |
| 2026-05-19 | 24.25 | 26.65 | 24.25 | 26.65 | +2.40 | +9.90% | 395,000 |
| 2026-05-16 | 23.25 | 25.00 | 23.25 | 24.25 | +1.00 | +4.30% | 309,000 |
| 2026-05-15 | 22.75 | 23.45 | 22.50 | 23.25 | +0.25 | +1.09% | 124,000 |
| 2026-05-14 | 22.55 | 23.10 | 22.55 | 23.00 | +0.50 | +2.22% | 156,000 |
| 2026-05-13 | 22.30 | 22.65 | 22.00 | 22.50 | +0.15 | +0.67% | 151,000 |
| 2026-05-12 | 22.50 | 23.65 | 21.90 | 22.35 | -0.15 | -0.67% | 236,000 |
| 2026-05-09 | 21.75 | 23.80 | 21.75 | 22.50 | +0.75 | +3.45% | 467,000 |
| 2026-05-08 | 21.50 | 21.75 | 20.95 | 21.75 | 0.00 | 0.00% | 201,000 |
| 2026-05-07 | 21.80 | 23.45 | 21.45 | 21.75 | +0.10 | +0.46% | 288,000 |
| 2026-05-06 | 22.05 | 22.20 | 20.80 | 21.65 | -0.25 | -1.14% | 408,000 |
| 2026-05-05 | 22.60 | 22.95 | 21.90 | 21.90 | -1.00 | -4.37% | 408,000 |
| 2026-05-02 | 23.05 | 23.05 | 22.20 | 22.90 | +0.20 | +0.88% | 331,000 |
| 2026-05-01 | 23.05 | 23.05 | 22.20 | 22.90 | +0.20 | +0.88% | 331,000 |
| 2026-04-30 | 23.05 | 23.15 | 22.70 | 22.70 | -0.75 | -3.20% | 353,000 |
| 2026-04-29 | 23.05 | 23.55 | 22.80 | 23.45 | -0.05 | -0.21% | 395,000 |
| 2026-04-28 | 23.10 | 23.55 | 22.80 | 23.50 | -0.40 | -1.67% | 296,000 |
| 2026-04-25 | 23.00 | 23.95 | 22.70 | 23.90 | +0.40 | +1.70% | 196,000 |
| 2026-04-24 | 24.00 | 24.00 | 22.55 | 23.50 | -0.30 | -1.26% | 233,000 |
| 2026-04-23 | 23.50 | 23.85 | 23.45 | 23.80 | +0.05 | +0.21% | 277,000 |
| 2026-04-22 | 23.60 | 23.90 | 23.50 | 23.75 | -0.15 | -0.63% | 202,000 |
| 2026-04-21 | 24.55 | 24.55 | 23.65 | 23.90 | -0.50 | -2.05% | 118,000 |
| 2026-04-18 | 24.25 | 24.45 | 23.70 | 24.40 | +0.45 | +1.88% | 141,000 |
| 2026-04-17 | 23.95 | 24.35 | 23.80 | 23.95 | -0.05 | -0.21% | 59,000 |