5534 長虹
上市 ｜ 建材營造
收盤價
77.70
▼-1.00
(-1.27%)
2026-04-04
本益比
12.95
殖利率
7.08%
股價淨值比
1.09
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 79.00 | 79.00 | 77.40 | 77.70 | -1.00 | -1.27% | 553,613 |
| 2026-04-03 | 78.90 | 79.30 | 78.60 | 78.70 | +0.70 | +0.90% | 533,741 |
| 2026-04-02 | 78.10 | 79.90 | 77.50 | 78.00 | -0.50 | -0.64% | 941,400 |
| 2026-04-01 | 78.50 | 79.90 | 78.20 | 78.50 | -0.70 | -0.88% | 1,132,898 |
| 2026-03-31 | 78.50 | 79.90 | 78.20 | 78.50 | -0.70 | -0.88% | 1,132,898 |
| 2026-03-28 | 76.50 | 79.60 | 76.50 | 79.20 | +2.20 | +2.86% | 1,897,878 |
| 2026-03-27 | 76.50 | 79.60 | 76.50 | 79.20 | +2.20 | +2.86% | 1,897,878 |
| 2026-03-26 | 77.10 | 78.10 | 76.50 | 77.00 | -0.10 | -0.13% | 688,891 |
| 2026-03-25 | 75.40 | 77.20 | 75.30 | 77.10 | +1.40 | +1.85% | 2,078,617 |
| 2026-03-24 | 75.80 | 76.20 | 75.50 | 75.70 | -0.40 | -0.53% | 447,403 |
| 2026-03-23 | 75.60 | 76.20 | 75.20 | 76.10 | -0.90 | -1.17% | 547,442 |
| 2026-03-20 | 79.20 | 79.80 | 77.00 | 77.00 | +0.20 | +0.26% | 1,218,033 |
| 2026-03-19 | 77.40 | 77.80 | 76.70 | 76.80 | -1.20 | -1.54% | 671,828 |
| 2026-03-18 | 79.30 | 79.30 | 77.20 | 78.00 | -1.30 | -1.64% | 1,988,869 |
| 2026-03-17 | 77.80 | 79.50 | 77.60 | 79.30 | +4.00 | +5.31% | 1,710,510 |
| 2026-03-16 | 75.30 | 75.50 | 74.60 | 75.30 | 0.00 | 0.00% | 617,311 |
| 2026-03-13 | 75.10 | 75.80 | 74.60 | 75.30 | -0.10 | -0.13% | 721,462 |
| 2026-03-12 | 75.20 | 76.20 | 75.20 | 75.40 | -0.60 | -0.79% | 419,195 |
| 2026-03-11 | 74.60 | 76.10 | 74.60 | 76.00 | +1.40 | +1.88% | 543,695 |
| 2026-03-10 | 74.70 | 75.00 | 74.00 | 74.60 | +0.60 | +0.81% | 543,102 |
| 2026-03-09 | 73.50 | 74.00 | 73.00 | 74.00 | -1.20 | -1.60% | 1,159,881 |
| 2026-03-06 | 74.60 | 75.40 | 74.50 | 75.20 | +0.20 | +0.27% | 593,229 |
| 2026-03-05 | 75.40 | 75.40 | 74.70 | 75.00 | +0.80 | +1.08% | 434,896 |
| 2026-03-04 | 75.60 | 75.60 | 74.20 | 74.20 | -1.50 | -1.98% | 1,522,484 |
| 2026-03-03 | 76.50 | 76.60 | 75.60 | 75.70 | -0.80 | -1.05% | 594,264 |
| 2026-03-02 | 75.50 | 76.70 | 74.70 | 76.50 | +1.00 | +1.32% | 1,201,359 |
| 2026-02-26 | 77.70 | 78.40 | 75.50 | 75.50 | -0.90 | -1.18% | 1,879,379 |
| 2026-02-25 | 77.80 | 77.80 | 75.90 | 76.40 | -0.60 | -0.78% | 692,072 |
| 2026-02-24 | 77.60 | 78.30 | 76.70 | 77.00 | -0.40 | -0.52% | 740,958 |
| 2026-02-23 | 76.80 | 78.40 | 76.00 | 77.40 | +0.60 | +0.78% | 1,017,560 |