5534 長虹
上市 ｜ 建材營造
收盤價
75.10
▲+0.10
(+0.13%)
2026-05-28
本益比
15.33
殖利率
7.32%
股價淨值比
1.05
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 74.90 | 75.20 | 74.50 | 75.10 | +0.10 | +0.13% | 730,942 |
| 2026-05-27 | 74.90 | 75.20 | 74.50 | 75.10 | +0.10 | +0.13% | 730,942 |
| 2026-05-26 | 75.60 | 75.60 | 75.00 | 75.50 | -0.30 | -0.40% | 679,783 |
| 2026-05-23 | 76.20 | 76.20 | 75.00 | 75.80 | +0.20 | +0.26% | 739,444 |
| 2026-05-22 | 76.10 | 76.30 | 75.00 | 75.60 | +0.10 | +0.13% | 741,009 |
| 2026-05-21 | 76.30 | 76.30 | 75.40 | 75.50 | -0.80 | -1.05% | 747,118 |
| 2026-05-20 | 76.00 | 76.30 | 75.60 | 76.30 | 0.00 | 0.00% | 683,356 |
| 2026-05-19 | 77.30 | 77.30 | 75.60 | 76.30 | -0.30 | -0.39% | 906,750 |
| 2026-05-16 | 77.00 | 77.20 | 75.30 | 76.60 | -0.50 | -0.65% | 1,612,537 |
| 2026-05-15 | 78.80 | 79.10 | 77.00 | 77.10 | -2.10 | -2.65% | 1,027,028 |
| 2026-05-14 | 80.10 | 80.10 | 78.80 | 79.20 | -0.20 | -0.25% | 716,318 |
| 2026-05-13 | 78.40 | 79.80 | 77.80 | 79.40 | +1.00 | +1.28% | 715,849 |
| 2026-05-12 | 78.60 | 79.50 | 78.40 | 78.40 | -0.20 | -0.25% | 942,557 |
| 2026-05-09 | 77.40 | 80.00 | 77.30 | 78.60 | +0.90 | +1.16% | 1,120,549 |
| 2026-05-08 | 77.70 | 78.20 | 77.30 | 77.70 | +0.10 | +0.13% | 607,777 |
| 2026-05-07 | 77.80 | 78.50 | 77.30 | 77.60 | -0.20 | -0.26% | 706,315 |
| 2026-05-06 | 77.80 | 78.40 | 77.10 | 77.80 | 0.00 | 0.00% | 708,862 |
| 2026-05-05 | 78.50 | 78.60 | 77.80 | 77.80 | -0.60 | -0.77% | 534,623 |
| 2026-05-02 | 78.50 | 78.60 | 77.80 | 77.80 | -0.60 | -0.77% | 534,623 |
| 2026-05-01 | 78.10 | 78.80 | 77.30 | 78.40 | +0.70 | +0.90% | 599,867 |
| 2026-04-30 | 78.10 | 78.10 | 76.90 | 77.70 | 0.00 | 0.00% | 678,329 |
| 2026-04-29 | 77.30 | 77.70 | 76.60 | 77.70 | +0.10 | +0.13% | 688,031 |
| 2026-04-28 | 77.10 | 77.60 | 76.60 | 77.60 | +0.40 | +0.52% | 646,304 |
| 2026-04-25 | 76.60 | 77.40 | 76.00 | 77.20 | +0.90 | +1.18% | 1,001,997 |
| 2026-04-24 | 77.90 | 77.90 | 76.10 | 76.30 | -1.10 | -1.42% | 1,471,664 |
| 2026-04-23 | 78.20 | 78.20 | 77.20 | 77.40 | -0.30 | -0.39% | 818,876 |
| 2026-04-22 | 79.50 | 79.50 | 77.70 | 77.70 | -1.30 | -1.65% | 1,000,229 |
| 2026-04-21 | 79.90 | 79.90 | 78.60 | 79.00 | -0.60 | -0.75% | 798,644 |
| 2026-04-18 | 81.80 | 82.30 | 79.50 | 79.60 | -2.20 | -2.69% | 1,287,607 |
| 2026-04-17 | 81.90 | 82.70 | 80.80 | 81.80 | +1.00 | +1.24% | 1,496,440 |