5511 德昌
上櫃 ｜ 建材營造
收盤價
71.30
▼-0.70
(-0.97%)
2026-05-29
本益比
5.99
殖利率
0.00%
股價淨值比
1.14
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 71.70 | 71.80 | 71.30 | 71.30 | -0.70 | -0.97% | 95,000 |
| 2026-05-28 | 71.10 | 72.00 | 71.10 | 72.00 | +0.80 | +1.12% | 208,000 |
| 2026-05-27 | 70.80 | 71.60 | 70.80 | 71.20 | +0.40 | +0.56% | 112,000 |
| 2026-05-26 | 71.60 | 71.60 | 70.30 | 70.80 | -1.10 | -1.53% | 462,000 |
| 2026-05-23 | 72.00 | 72.30 | 71.60 | 71.90 | -0.10 | -0.14% | 360,000 |
| 2026-05-22 | 72.10 | 72.40 | 71.90 | 72.00 | -0.10 | -0.14% | 136,000 |
| 2026-05-21 | 71.90 | 72.50 | 71.60 | 72.10 | +0.30 | +0.42% | 171,000 |
| 2026-05-20 | 72.00 | 72.10 | 71.80 | 71.80 | -0.20 | -0.28% | 86,000 |
| 2026-05-19 | 71.20 | 72.40 | 71.20 | 72.00 | -0.40 | -0.55% | 116,000 |
| 2026-05-16 | 72.00 | 72.50 | 71.90 | 72.40 | 0.00 | 0.00% | 171,000 |
| 2026-05-15 | 72.40 | 72.80 | 72.00 | 72.40 | 0.00 | 0.00% | 148,000 |
| 2026-05-14 | 71.90 | 73.00 | 71.30 | 72.40 | +0.40 | +0.56% | 212,000 |
| 2026-05-13 | 71.10 | 73.20 | 70.90 | 72.00 | +2.20 | +3.15% | 402,000 |
| 2026-05-12 | 70.00 | 70.50 | 69.60 | 69.80 | -1.00 | -1.41% | 275,000 |
| 2026-05-09 | 70.50 | 70.90 | 70.10 | 70.80 | -0.20 | -0.28% | 156,000 |
| 2026-05-08 | 70.80 | 71.00 | 69.60 | 71.00 | +0.90 | +1.28% | 82,000 |
| 2026-05-07 | 70.00 | 70.40 | 69.80 | 70.10 | 0.00 | 0.00% | 85,000 |
| 2026-05-06 | 70.00 | 72.50 | 69.70 | 70.10 | 0.00 | 0.00% | 117,000 |
| 2026-05-05 | 70.60 | 70.60 | 70.10 | 70.10 | -0.50 | -0.71% | 73,000 |
| 2026-05-02 | 71.60 | 71.60 | 70.60 | 70.60 | -0.10 | -0.14% | 52,000 |
| 2026-05-01 | 71.60 | 71.60 | 70.60 | 70.60 | -0.10 | -0.14% | 52,000 |
| 2026-04-30 | 69.70 | 70.70 | 69.70 | 70.70 | +0.60 | +0.86% | 42,000 |
| 2026-04-29 | 70.00 | 70.70 | 70.00 | 70.10 | 0.00 | 0.00% | 79,000 |
| 2026-04-28 | 70.00 | 70.20 | 69.20 | 70.10 | +0.10 | +0.14% | 129,000 |
| 2026-04-25 | 70.20 | 70.30 | 69.70 | 70.00 | -0.20 | -0.28% | 93,000 |
| 2026-04-24 | 71.10 | 71.10 | 69.60 | 70.20 | -0.20 | -0.28% | 230,000 |
| 2026-04-23 | 70.20 | 70.70 | 70.10 | 70.40 | -0.20 | -0.28% | 83,000 |
| 2026-04-22 | 71.50 | 71.50 | 70.10 | 70.60 | +0.10 | +0.14% | 157,000 |
| 2026-04-21 | 70.70 | 71.50 | 70.20 | 70.50 | 0.00 | 0.00% | 292,000 |
| 2026-04-18 | 70.90 | 71.30 | 70.00 | 70.50 | -0.70 | -0.98% | 345,000 |