5512 力麒
上櫃 ｜ 建材營造
收盤價
7.88
▼-0.05
(-0.63%)
2026-04-04
本益比
49.25
殖利率
0.00%
股價淨值比
0.44
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 7.94 | 7.94 | 7.87 | 7.88 | -0.05 | -0.63% | 345,000 |
| 2026-04-03 | 7.94 | 7.94 | 7.87 | 7.88 | -0.05 | -0.63% | 345,000 |
| 2026-04-02 | 7.99 | 7.99 | 7.90 | 7.93 | +0.04 | +0.51% | 321,000 |
| 2026-04-01 | 7.90 | 7.97 | 7.88 | 7.89 | -0.04 | -0.50% | 1,095,000 |
| 2026-03-31 | 7.84 | 7.94 | 7.84 | 7.93 | +0.02 | +0.25% | 388,000 |
| 2026-03-28 | 7.97 | 7.97 | 7.84 | 7.91 | -0.08 | -1.00% | 814,000 |
| 2026-03-27 | 7.97 | 7.97 | 7.84 | 7.91 | -0.08 | -1.00% | 828,149 |
| 2026-03-26 | 8.05 | 8.07 | 7.99 | 7.99 | -0.03 | -0.37% | 534,826 |
| 2026-03-25 | 7.95 | 8.04 | 7.93 | 8.02 | +0.09 | +1.13% | 584,717 |
| 2026-03-24 | 7.94 | 7.94 | 7.85 | 7.93 | -0.02 | -0.25% | 881,769 |
| 2026-03-23 | 7.97 | 8.04 | 7.88 | 7.95 | -0.02 | -0.25% | 745,885 |
| 2026-03-20 | 8.03 | 8.09 | 7.93 | 7.97 | -0.01 | -0.13% | 1,229,938 |
| 2026-03-19 | 8.03 | 8.03 | 7.95 | 7.98 | -0.05 | -0.62% | 756,523 |
| 2026-03-18 | 8.04 | 8.08 | 8.02 | 8.03 | +0.01 | +0.12% | 759,959 |
| 2026-03-17 | 8.07 | 8.10 | 8.00 | 8.02 | +0.01 | +0.12% | 811,927 |
| 2026-03-16 | 8.17 | 8.17 | 7.99 | 8.01 | -0.16 | -1.96% | 883,937 |
| 2026-03-13 | 8.20 | 8.35 | 8.16 | 8.17 | -0.09 | -1.09% | 1,249,252 |
| 2026-03-12 | 8.10 | 8.30 | 8.10 | 8.26 | +0.17 | +2.10% | 3,001,353 |
| 2026-03-11 | 8.00 | 8.10 | 8.00 | 8.09 | +0.12 | +1.51% | 1,212,334 |
| 2026-03-10 | 8.00 | - | - | 7.97 | - | -% | 0 |
| 2026-03-09 | 7.95 | - | - | 7.90 | - | -% | 0 |
| 2026-03-06 | 8.00 | 8.08 | 8.00 | 8.07 | +0.03 | +0.37% | 699,993 |
| 2026-03-05 | 7.98 | 8.05 | 7.98 | 8.04 | +0.12 | +1.52% | 1,162,941 |
| 2026-03-04 | 8.03 | 8.03 | 7.85 | 7.92 | -0.14 | -1.74% | 1,310,128 |
| 2026-03-03 | 8.04 | 8.08 | 7.98 | 8.06 | +0.05 | +0.62% | 2,204,661 |
| 2026-03-02 | 8.00 | 8.04 | 7.94 | 8.01 | -0.03 | -0.37% | 1,251,596 |
| 2026-02-26 | 8.02 | 8.06 | 8.00 | 8.04 | +0.05 | +0.63% | 1,412,925 |
| 2026-02-25 | 7.94 | 8.01 | 7.93 | 7.99 | +0.05 | +0.63% | 969,003 |
| 2026-02-24 | 7.88 | 7.96 | 7.88 | 7.94 | +0.06 | +0.76% | 709,903 |
| 2026-02-23 | 7.85 | 7.89 | 7.82 | 7.88 | +0.06 | +0.77% | 705,826 |