5388 中磊
上市 ｜ 通信網路業
收盤價
79.80
▲+3.20
(+4.18%)
2026-04-07
本益比
19.90
殖利率
3.13%
股價淨值比
1.50
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | 78.40 | 81.90 | 77.50 | 79.80 | +3.20 | +4.18% | 8,389,602 |
| 2026-04-04 | 78.40 | 81.90 | 77.50 | 79.80 | +3.20 | +4.18% | 8,389,602 |
| 2026-04-03 | 76.50 | 77.60 | 75.90 | 76.60 | +1.60 | +2.13% | 3,194,372 |
| 2026-04-02 | 75.80 | 78.00 | 75.00 | 75.00 | -1.50 | -1.96% | 1,999,704 |
| 2026-04-01 | 76.30 | 77.60 | 75.90 | 76.50 | -1.50 | -1.92% | 1,743,503 |
| 2026-03-31 | 76.30 | 77.60 | 75.90 | 76.50 | -1.50 | -1.92% | 1,743,503 |
| 2026-03-28 | 75.30 | 78.20 | 74.90 | 78.00 | +2.80 | +3.72% | 3,538,358 |
| 2026-03-27 | 75.30 | 78.20 | 74.90 | 78.00 | +2.80 | +3.72% | 3,538,358 |
| 2026-03-26 | 77.30 | 78.40 | 75.10 | 75.20 | -1.30 | -1.70% | 2,591,901 |
| 2026-03-25 | 77.50 | 77.70 | 76.10 | 76.50 | +0.40 | +0.53% | 1,167,389 |
| 2026-03-24 | 78.20 | 78.20 | 75.80 | 76.10 | -0.70 | -0.91% | 1,879,595 |
| 2026-03-23 | 77.30 | 78.30 | 76.20 | 76.80 | -2.30 | -2.91% | 1,690,064 |
| 2026-03-20 | 79.20 | 81.10 | 79.10 | 79.10 | -0.40 | -0.50% | 2,288,850 |
| 2026-03-19 | 78.20 | 80.60 | 78.20 | 79.50 | 0.00 | 0.00% | 1,649,586 |
| 2026-03-18 | 81.00 | 81.00 | 79.20 | 79.50 | -0.70 | -0.87% | 2,246,665 |
| 2026-03-17 | 79.10 | 81.00 | 79.10 | 80.20 | +1.40 | +1.78% | 1,656,136 |
| 2026-03-16 | 78.70 | 79.20 | 77.40 | 78.80 | +0.80 | +1.03% | 1,190,048 |
| 2026-03-13 | 78.10 | 78.50 | 77.50 | 78.00 | -0.80 | -1.02% | 1,634,191 |
| 2026-03-12 | 77.10 | 79.10 | 76.70 | 78.80 | +1.50 | +1.94% | 2,001,039 |
| 2026-03-11 | 76.50 | 78.10 | 76.30 | 77.30 | +0.30 | +0.39% | 2,878,847 |
| 2026-03-10 | 77.50 | 78.00 | 76.00 | 77.00 | +1.10 | +1.45% | 1,642,876 |
| 2026-03-09 | 77.10 | 77.10 | 75.00 | 75.90 | -3.70 | -4.65% | 2,753,984 |
| 2026-03-06 | 78.50 | 80.50 | 77.80 | 79.60 | +1.00 | +1.27% | 1,969,208 |
| 2026-03-05 | 79.70 | 80.40 | 78.50 | 78.60 | +0.90 | +1.16% | 1,788,367 |
| 2026-03-04 | 81.30 | 81.30 | 77.70 | 77.70 | -4.10 | -5.01% | 4,499,347 |
| 2026-03-03 | 83.30 | 85.20 | 81.70 | 81.80 | -1.40 | -1.68% | 3,221,316 |
| 2026-03-02 | 82.00 | 84.20 | 81.20 | 83.20 | +0.10 | +0.12% | 2,550,112 |
| 2026-02-26 | 83.30 | 84.40 | 82.30 | 83.10 | +0.20 | +0.24% | 3,717,163 |
| 2026-02-25 | 83.50 | 83.60 | 82.50 | 82.90 | -0.50 | -0.60% | 2,357,795 |
| 2026-02-24 | 84.30 | 84.50 | 82.90 | 83.40 | -0.40 | -0.48% | 3,158,420 |