5905 南仁湖
上櫃 ｜ 觀光餐旅
收盤價
7.83
▼-0.12
(-1.51%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
0.80
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 7.88 | 8.00 | 7.82 | 7.83 | -0.12 | -1.51% | 853,000 |
| 2026-05-27 | 8.01 | 8.01 | 7.89 | 7.95 | -0.06 | -0.75% | 575,000 |
| 2026-05-26 | 8.07 | 8.08 | 7.86 | 8.01 | -0.06 | -0.74% | 826,000 |
| 2026-05-23 | 8.11 | 8.15 | 8.05 | 8.07 | -0.01 | -0.12% | 298,000 |
| 2026-05-22 | 8.05 | 8.17 | 8.04 | 8.08 | +0.06 | +0.75% | 269,000 |
| 2026-05-21 | 8.05 | 8.19 | 8.00 | 8.02 | -0.08 | -0.99% | 320,000 |
| 2026-05-20 | 8.03 | 8.16 | 8.03 | 8.10 | +0.06 | +0.75% | 295,000 |
| 2026-05-19 | 8.19 | 8.19 | 8.00 | 8.04 | -0.02 | -0.25% | 332,000 |
| 2026-05-16 | 8.33 | 8.33 | 7.94 | 8.06 | -0.18 | -2.18% | 898,000 |
| 2026-05-15 | 8.47 | 8.47 | 8.20 | 8.24 | -0.51 | -5.83% | 823,000 |
| 2026-05-14 | 8.39 | 8.88 | 8.39 | 8.75 | +0.33 | +3.92% | 1,361,000 |
| 2026-05-13 | 8.69 | 8.70 | 8.40 | 8.42 | -0.37 | -4.21% | 1,161,000 |
| 2026-05-12 | 8.80 | 8.80 | 8.61 | 8.79 | +0.79 | +9.88% | 2,088,000 |
| 2026-05-09 | 8.01 | 8.05 | 7.90 | 8.00 | -0.01 | -0.12% | 453,000 |
| 2026-05-08 | 7.97 | 8.07 | 7.90 | 8.01 | +0.04 | +0.50% | 484,000 |
| 2026-05-07 | 8.05 | 8.07 | 7.93 | 7.97 | -0.07 | -0.87% | 326,000 |
| 2026-05-06 | 8.13 | 8.13 | 8.02 | 8.04 | -0.02 | -0.25% | 247,000 |
| 2026-05-05 | 7.97 | 8.15 | 7.95 | 8.06 | +0.11 | +1.38% | 452,000 |
| 2026-05-02 | 8.05 | 8.13 | 7.91 | 7.95 | -0.18 | -2.21% | 384,000 |
| 2026-05-01 | 8.05 | 8.13 | 7.91 | 7.95 | -0.18 | -2.21% | 384,000 |
| 2026-04-30 | 8.00 | 8.13 | 7.95 | 8.13 | +0.07 | +0.87% | 332,000 |
| 2026-04-29 | 7.80 | 8.06 | 7.78 | 8.06 | +0.26 | +3.33% | 489,000 |
| 2026-04-28 | 7.80 | 7.83 | 7.64 | 7.80 | -0.09 | -1.14% | 615,000 |
| 2026-04-25 | 7.96 | 8.07 | 7.85 | 7.89 | -0.07 | -0.88% | 449,000 |
| 2026-04-24 | 8.15 | 8.19 | 7.86 | 7.96 | -0.19 | -2.33% | 1,011,000 |
| 2026-04-23 | 8.23 | 8.23 | 8.14 | 8.15 | -0.07 | -0.85% | 606,000 |
| 2026-04-22 | 8.48 | 8.50 | 8.15 | 8.22 | -0.26 | -3.07% | 703,000 |
| 2026-04-21 | 8.73 | 8.79 | 8.48 | 8.48 | -0.25 | -2.86% | 688,000 |
| 2026-04-18 | 8.75 | 8.80 | 8.68 | 8.73 | +0.10 | +1.16% | 578,000 |
| 2026-04-17 | 8.50 | 8.79 | 8.50 | 8.63 | +0.13 | +1.53% | 735,000 |