5608 四維航
上市 ｜ 航運業
收盤價
14.65
▲+0.10
(+0.69%)
2026-05-28
本益比
63.70
殖利率
0.00%
股價淨值比
0.59
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 14.70 | 14.85 | 14.50 | 14.65 | +0.10 | +0.69% | 2,155,126 |
| 2026-05-27 | 14.70 | 14.85 | 14.50 | 14.65 | +0.10 | +0.69% | 2,155,126 |
| 2026-05-26 | 14.50 | 14.55 | 14.20 | 14.25 | -0.10 | -0.70% | 1,719,364 |
| 2026-05-23 | 14.25 | 14.40 | 14.15 | 14.35 | +0.15 | +1.06% | 1,010,899 |
| 2026-05-22 | 14.35 | 14.55 | 14.20 | 14.20 | 0.00 | 0.00% | 987,157 |
| 2026-05-21 | 14.25 | 14.45 | 14.20 | 14.20 | -0.05 | -0.35% | 1,049,651 |
| 2026-05-20 | 14.15 | 14.35 | 14.00 | 14.25 | +0.10 | +0.71% | 1,043,627 |
| 2026-05-19 | 14.65 | 14.70 | 14.15 | 14.15 | -0.45 | -3.08% | 1,881,056 |
| 2026-05-16 | 14.85 | 14.85 | 14.60 | 14.60 | -0.15 | -1.02% | 1,585,511 |
| 2026-05-15 | 15.05 | 15.10 | 14.75 | 14.75 | -0.30 | -1.99% | 1,512,395 |
| 2026-05-14 | 15.25 | 15.25 | 14.95 | 15.05 | -0.10 | -0.66% | 1,773,333 |
| 2026-05-13 | 15.10 | 15.30 | 14.95 | 15.15 | 0.00 | 0.00% | 2,108,874 |
| 2026-05-12 | 15.55 | 15.55 | 15.05 | 15.15 | -0.40 | -2.57% | 2,287,526 |
| 2026-05-09 | 15.70 | 15.75 | 15.40 | 15.55 | +0.05 | +0.32% | 1,279,199 |
| 2026-05-08 | 15.45 | 15.55 | 15.20 | 15.50 | +0.20 | +1.31% | 1,630,865 |
| 2026-05-07 | 15.40 | 15.45 | 15.20 | 15.30 | 0.00 | 0.00% | 775,695 |
| 2026-05-06 | 15.20 | 15.60 | 15.20 | 15.30 | +0.10 | +0.66% | 960,211 |
| 2026-05-05 | 15.35 | 15.55 | 15.10 | 15.20 | -0.10 | -0.65% | 971,407 |
| 2026-05-02 | 15.35 | 15.55 | 15.10 | 15.20 | -0.10 | -0.65% | 971,407 |
| 2026-05-01 | 15.60 | 15.60 | 15.25 | 15.30 | -0.15 | -0.97% | 571,911 |
| 2026-04-30 | 15.30 | 15.50 | 15.15 | 15.45 | +0.20 | +1.31% | 805,292 |
| 2026-04-29 | 15.30 | 15.30 | 14.95 | 15.25 | -0.05 | -0.33% | 1,276,189 |
| 2026-04-28 | 15.55 | 15.60 | 15.20 | 15.30 | -0.25 | -1.61% | 1,340,063 |
| 2026-04-25 | 15.85 | 15.90 | 15.20 | 15.55 | -0.30 | -1.89% | 2,797,542 |
| 2026-04-24 | 16.05 | 16.05 | 15.80 | 15.85 | -0.10 | -0.63% | 973,016 |
| 2026-04-23 | 15.85 | 16.20 | 15.80 | 15.95 | +0.15 | +0.95% | 1,412,415 |
| 2026-04-22 | 16.35 | 16.45 | 15.80 | 15.80 | -0.50 | -3.07% | 2,912,551 |
| 2026-04-21 | 16.50 | 16.65 | 16.30 | 16.30 | -0.10 | -0.61% | 751,332 |
| 2026-04-18 | 16.80 | 16.90 | 16.40 | 16.40 | -0.05 | -0.30% | 1,559,168 |
| 2026-04-17 | 16.30 | 16.75 | 16.30 | 16.45 | +0.30 | +1.86% | 1,982,090 |