5609 中菲行
上櫃 ｜ 航運業
收盤價
80.20
▼-0.20
(-0.25%)
2026-05-28
本益比
10.14
殖利率
0.00%
股價淨值比
1.87
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 80.40 | 80.90 | 80.20 | 80.20 | -0.20 | -0.25% | 201,000 |
| 2026-05-27 | 80.30 | 81.10 | 80.20 | 80.40 | +0.10 | +0.12% | 142,000 |
| 2026-05-26 | 80.40 | 80.50 | 79.90 | 80.30 | -0.20 | -0.25% | 196,000 |
| 2026-05-23 | 81.00 | 81.20 | 80.30 | 80.50 | -0.30 | -0.37% | 157,000 |
| 2026-05-22 | 80.00 | 80.90 | 80.00 | 80.80 | +0.80 | +1.00% | 253,000 |
| 2026-05-21 | 79.90 | 80.20 | 79.90 | 80.00 | +0.50 | +0.63% | 127,000 |
| 2026-05-20 | 79.40 | 80.00 | 79.40 | 79.50 | -0.20 | -0.25% | 76,000 |
| 2026-05-19 | 79.00 | 80.00 | 78.70 | 79.70 | +0.50 | +0.63% | 113,000 |
| 2026-05-16 | 80.30 | 80.30 | 79.10 | 79.20 | -1.10 | -1.37% | 307,000 |
| 2026-05-15 | 79.70 | 80.40 | 79.60 | 80.30 | +1.00 | +1.26% | 373,000 |
| 2026-05-14 | 79.50 | 79.50 | 79.30 | 79.30 | -0.30 | -0.38% | 170,000 |
| 2026-05-13 | 79.90 | 79.90 | 79.20 | 79.60 | 0.00 | 0.00% | 177,000 |
| 2026-05-12 | 79.60 | 80.00 | 79.60 | 79.60 | 0.00 | 0.00% | 154,000 |
| 2026-05-09 | 79.70 | 79.90 | 79.30 | 79.60 | 0.00 | 0.00% | 155,000 |
| 2026-05-08 | 79.20 | 79.90 | 78.50 | 79.60 | +0.90 | +1.14% | 293,000 |
| 2026-05-07 | 78.30 | 79.00 | 78.10 | 78.70 | +0.70 | +0.90% | 203,000 |
| 2026-05-06 | 77.70 | 78.20 | 77.50 | 78.00 | +0.30 | +0.39% | 129,000 |
| 2026-05-05 | 78.00 | 78.40 | 77.60 | 77.70 | -0.30 | -0.38% | 315,000 |
| 2026-05-02 | 78.00 | 78.50 | 77.90 | 78.00 | +0.10 | +0.13% | 178,000 |
| 2026-05-01 | 78.00 | 78.50 | 77.90 | 78.00 | +0.10 | +0.13% | 178,000 |
| 2026-04-30 | 78.00 | 78.30 | 77.90 | 77.90 | -0.10 | -0.13% | 222,000 |
| 2026-04-29 | 78.80 | 78.80 | 77.90 | 78.00 | -0.20 | -0.26% | 230,000 |
| 2026-04-28 | 78.90 | 78.90 | 78.00 | 78.20 | -0.60 | -0.76% | 311,000 |
| 2026-04-25 | 79.60 | 79.60 | 78.60 | 78.80 | -0.40 | -0.51% | 86,000 |
| 2026-04-24 | 80.10 | 80.10 | 78.50 | 79.20 | -0.70 | -0.88% | 192,000 |
| 2026-04-23 | 79.30 | 80.30 | 79.30 | 79.90 | +0.40 | +0.50% | 161,000 |
| 2026-04-22 | 79.50 | 79.60 | 79.30 | 79.50 | 0.00 | 0.00% | 106,000 |
| 2026-04-21 | 80.00 | 80.00 | 79.30 | 79.50 | -0.70 | -0.87% | 177,000 |
| 2026-04-18 | 79.60 | 80.30 | 79.60 | 80.20 | +0.60 | +0.75% | 167,000 |
| 2026-04-17 | 79.00 | 79.80 | 79.00 | 79.60 | +0.70 | +0.89% | 149,000 |