5533 皇鼎
上市 ｜ 建材營造
收盤價
13.85
▼-0.05
(-0.36%)
2026-05-29
本益比
23.08
殖利率
4.33%
股價淨值比
0.42
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 13.80 | 13.90 | 13.80 | 13.85 | -0.05 | -0.36% | 232,525 |
| 2026-05-28 | 13.85 | 13.90 | 13.75 | 13.90 | +0.05 | +0.36% | 70,570 |
| 2026-05-27 | 13.85 | 13.90 | 13.75 | 13.90 | +0.05 | +0.36% | 70,570 |
| 2026-05-26 | 13.85 | 13.90 | 13.75 | 13.85 | 0.00 | 0.00% | 86,200 |
| 2026-05-23 | 13.85 | 13.95 | 13.80 | 13.85 | 0.00 | 0.00% | 63,176 |
| 2026-05-22 | 13.85 | 13.85 | 13.75 | 13.85 | 0.00 | 0.00% | 79,059 |
| 2026-05-21 | 13.95 | 13.95 | 13.65 | 13.85 | 0.00 | 0.00% | 179,628 |
| 2026-05-20 | 13.85 | 13.90 | 13.80 | 13.85 | -0.05 | -0.36% | 73,149 |
| 2026-05-19 | 13.95 | 13.95 | 13.80 | 13.90 | -0.05 | -0.36% | 191,088 |
| 2026-05-16 | 14.00 | 14.10 | 13.95 | 13.95 | -0.10 | -0.71% | 105,363 |
| 2026-05-15 | 14.00 | 14.05 | 13.95 | 14.05 | +0.05 | +0.36% | 147,258 |
| 2026-05-14 | 14.05 | 14.05 | 13.95 | 14.00 | 0.00 | 0.00% | 142,705 |
| 2026-05-13 | 14.05 | 14.10 | 14.00 | 14.00 | -0.05 | -0.36% | 111,708 |
| 2026-05-12 | 14.25 | 14.25 | 14.00 | 14.05 | -0.10 | -0.71% | 177,082 |
| 2026-05-09 | 14.20 | 14.20 | 13.95 | 14.15 | -0.05 | -0.35% | 549,906 |
| 2026-05-08 | 14.15 | 14.20 | 14.05 | 14.20 | +0.05 | +0.35% | 115,068 |
| 2026-05-07 | 14.15 | 14.20 | 14.10 | 14.15 | 0.00 | 0.00% | 81,372 |
| 2026-05-06 | 14.25 | 14.25 | 14.15 | 14.15 | -0.15 | -1.05% | 61,411 |
| 2026-05-05 | 14.25 | 14.30 | 14.25 | 14.30 | -0.05 | -0.35% | 43,486 |
| 2026-05-02 | 14.25 | 14.30 | 14.25 | 14.30 | -0.05 | -0.35% | 43,486 |
| 2026-05-01 | 14.35 | 14.35 | 14.20 | 14.35 | 0.00 | 0.00% | 178,037 |
| 2026-04-30 | 14.40 | 14.40 | 14.15 | 14.35 | -0.05 | -0.35% | 326,150 |
| 2026-04-29 | 14.40 | 14.40 | 14.20 | 14.40 | 0.00 | 0.00% | 201,230 |
| 2026-04-28 | 14.40 | 14.45 | 14.35 | 14.40 | -0.05 | -0.35% | 122,859 |
| 2026-04-25 | 14.55 | 14.55 | 14.35 | 14.45 | -0.15 | -1.03% | 306,781 |
| 2026-04-24 | 14.60 | 14.60 | 14.45 | 14.60 | +0.15 | +1.04% | 142,401 |
| 2026-04-23 | 14.55 | 14.60 | 14.45 | 14.45 | -0.10 | -0.69% | 158,861 |
| 2026-04-22 | 14.65 | 14.65 | 14.45 | 14.55 | -0.10 | -0.68% | 121,895 |
| 2026-04-21 | 14.75 | 14.75 | 14.45 | 14.65 | -0.10 | -0.68% | 326,347 |
| 2026-04-18 | 14.65 | 14.85 | 14.60 | 14.75 | +0.20 | +1.37% | 295,395 |