5388 中磊
上市 ｜ 通信網路業
收盤價
83.30
▼-1.30
(-1.54%)
2026-05-29
本益比
21.15
殖利率
2.96%
股價淨值比
1.62
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 86.00 | 86.00 | 83.00 | 83.30 | -1.30 | -1.54% | 3,902,868 |
| 2026-05-28 | 87.00 | 87.30 | 84.10 | 84.60 | -1.80 | -2.08% | 4,089,272 |
| 2026-05-27 | 87.00 | 87.30 | 84.10 | 84.60 | -1.80 | -2.08% | 4,089,272 |
| 2026-05-26 | 83.50 | 86.10 | 82.90 | 85.10 | +2.10 | +2.53% | 5,975,457 |
| 2026-05-23 | 82.80 | 83.50 | 81.50 | 83.00 | +1.20 | +1.47% | 4,445,659 |
| 2026-05-22 | 80.10 | 82.60 | 78.80 | 81.80 | +2.30 | +2.89% | 7,213,178 |
| 2026-05-21 | 78.40 | 81.50 | 78.20 | 79.50 | +1.90 | +2.45% | 8,706,611 |
| 2026-05-20 | 77.60 | 78.90 | 77.00 | 77.60 | 0.00 | 0.00% | 3,355,987 |
| 2026-05-19 | 78.70 | 79.40 | 77.50 | 77.60 | -0.10 | -0.13% | 4,791,548 |
| 2026-05-16 | 79.50 | 79.50 | 76.20 | 77.70 | -1.70 | -2.14% | 10,026,956 |
| 2026-05-15 | 81.10 | 81.20 | 79.40 | 79.40 | -8.80 | -9.98% | 19,282,992 |
| 2026-05-14 | 87.60 | 89.20 | 86.50 | 88.20 | +0.90 | +1.03% | 7,550,596 |
| 2026-05-13 | 86.30 | 87.50 | 84.30 | 87.30 | +2.20 | +2.59% | 9,544,854 |
| 2026-05-12 | 80.60 | 86.00 | 80.60 | 85.10 | +4.80 | +5.98% | 17,005,673 |
| 2026-05-09 | 81.50 | 83.70 | 79.50 | 80.30 | +1.90 | +2.42% | 12,667,987 |
| 2026-05-08 | 79.90 | 79.90 | 77.50 | 78.40 | -0.80 | -1.01% | 4,823,943 |
| 2026-05-07 | 77.90 | 79.20 | 77.30 | 79.20 | +1.50 | +1.93% | 2,722,950 |
| 2026-05-06 | 77.90 | 77.90 | 77.00 | 77.70 | +1.20 | +1.57% | 2,118,812 |
| 2026-05-05 | 77.50 | 78.20 | 76.50 | 76.50 | -0.70 | -0.91% | 1,915,989 |
| 2026-05-02 | 77.50 | 78.20 | 76.50 | 76.50 | -0.70 | -0.91% | 1,915,989 |
| 2026-05-01 | 77.60 | 78.50 | 76.60 | 77.20 | +0.20 | +0.26% | 2,483,491 |
| 2026-04-30 | 78.20 | 78.20 | 76.80 | 77.00 | -0.40 | -0.52% | 3,232,458 |
| 2026-04-29 | 79.50 | 79.50 | 76.40 | 77.40 | -1.40 | -1.78% | 4,323,781 |
| 2026-04-28 | 82.30 | 82.30 | 78.70 | 78.80 | -2.60 | -3.19% | 3,903,024 |
| 2026-04-25 | 84.70 | 84.90 | 79.50 | 81.40 | -2.90 | -3.44% | 5,789,133 |
| 2026-04-24 | 83.80 | 84.90 | 83.20 | 84.30 | +0.70 | +0.84% | 3,438,414 |
| 2026-04-23 | 83.70 | 84.40 | 82.80 | 83.60 | +0.30 | +0.36% | 3,285,530 |
| 2026-04-22 | 83.00 | 83.80 | 82.60 | 83.30 | +1.10 | +1.34% | 2,458,575 |
| 2026-04-21 | 84.10 | 85.40 | 82.10 | 82.20 | -1.30 | -1.56% | 5,254,314 |
| 2026-04-18 | 83.10 | 83.90 | 82.70 | 83.50 | +1.00 | +1.21% | 2,751,214 |