5607 遠雄港
上市 ｜ 航運業
收盤價
50.20
▼-0.10
(-0.20%)
2026-05-29
本益比
15.45
殖利率
3.59%
股價淨值比
1.63
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 50.90 | 50.90 | 49.95 | 50.20 | -0.10 | -0.20% | 622,760 |
| 2026-05-28 | 50.60 | 50.90 | 50.20 | 50.30 | -0.20 | -0.40% | 529,051 |
| 2026-05-27 | 50.60 | 50.90 | 50.20 | 50.30 | -0.20 | -0.40% | 529,051 |
| 2026-05-26 | 49.05 | 50.20 | 49.05 | 50.10 | +1.10 | +2.24% | 796,567 |
| 2026-05-23 | 48.45 | 49.15 | 48.35 | 49.00 | +0.95 | +1.98% | 409,893 |
| 2026-05-22 | 48.20 | 48.20 | 47.55 | 48.05 | +0.10 | +0.21% | 315,174 |
| 2026-05-21 | 48.20 | 48.45 | 47.75 | 47.95 | -0.45 | -0.93% | 288,025 |
| 2026-05-20 | 48.75 | 49.00 | 47.70 | 48.40 | +0.70 | +1.47% | 478,547 |
| 2026-05-19 | 48.85 | 48.90 | 47.65 | 47.70 | -1.05 | -2.15% | 669,656 |
| 2026-05-16 | 49.25 | 49.45 | 48.75 | 48.75 | -0.50 | -1.02% | 367,190 |
| 2026-05-15 | 49.70 | 49.70 | 48.95 | 49.25 | -0.45 | -0.91% | 443,359 |
| 2026-05-14 | 51.00 | 51.00 | 49.60 | 49.70 | -0.90 | -1.78% | 839,313 |
| 2026-05-13 | 51.80 | 52.00 | 50.60 | 50.60 | -1.30 | -2.50% | 978,894 |
| 2026-05-12 | 50.00 | 52.60 | 50.00 | 51.90 | +3.60 | +7.45% | 2,757,481 |
| 2026-05-09 | 47.80 | 48.40 | 47.65 | 48.30 | +0.70 | +1.47% | 325,641 |
| 2026-05-08 | 48.25 | 48.25 | 47.40 | 47.60 | 0.00 | 0.00% | 352,782 |
| 2026-05-07 | 46.80 | 48.15 | 46.80 | 47.60 | +0.95 | +2.04% | 447,688 |
| 2026-05-06 | 46.70 | 46.95 | 46.55 | 46.65 | +0.15 | +0.32% | 269,979 |
| 2026-05-05 | 47.00 | 47.05 | 46.50 | 46.50 | -0.55 | -1.17% | 339,044 |
| 2026-05-02 | 47.00 | 47.05 | 46.50 | 46.50 | -0.55 | -1.17% | 339,044 |
| 2026-05-01 | 47.55 | 47.55 | 47.00 | 47.05 | -0.05 | -0.11% | 186,781 |
| 2026-04-30 | 47.35 | 47.60 | 46.95 | 47.10 | -0.25 | -0.53% | 317,150 |
| 2026-04-29 | 47.20 | 47.40 | 46.50 | 47.35 | +0.05 | +0.11% | 425,726 |
| 2026-04-28 | 47.95 | 48.15 | 47.10 | 47.30 | -0.70 | -1.46% | 259,614 |
| 2026-04-25 | 48.40 | 48.40 | 46.85 | 48.00 | -0.40 | -0.83% | 667,077 |
| 2026-04-24 | 48.25 | 48.60 | 47.85 | 48.40 | +0.25 | +0.52% | 362,517 |
| 2026-04-23 | 49.00 | 49.00 | 48.00 | 48.15 | -0.60 | -1.23% | 354,386 |
| 2026-04-22 | 48.40 | 49.20 | 48.40 | 48.75 | +0.60 | +1.25% | 308,669 |
| 2026-04-21 | 48.75 | 49.00 | 47.95 | 48.15 | -0.15 | -0.31% | 456,756 |
| 2026-04-18 | 49.30 | 49.30 | 48.30 | 48.30 | -0.50 | -1.02% | 440,245 |