3093 港建* / K線比較(日)

3093 港建*

3093 港建* 當日及昨日交易資料
成交價	昨收	漲跌價	漲跌幅	振幅	開盤	最高	最低
38.6	38.05	+0.55	+1.45%	3.68%	38.15	39.55	38.15
成交張數	成交金額	成交筆數	成交均張	成交均價	PBR	PER	PEG
138	537.5萬	108	1.28張/筆	38.91	3.63	32.17	-1.37
昨日張數	昨日金額	昨日筆數	昨日均張	昨日均價	昨漲跌價 (幅)
310	1,223萬	306	1.01張/筆	39.43	-2.8 (-6.85%)

連續漲跌: 首日上漲 ( +0.55元 / +1.45%)

財報評分: 最新60分 / 平均66分

上櫃指數: 342.41 (6.68 / +1.99%)

新聞及公告

• 港建*聘任策略長 (公告訊息 11/12 17:18)

• 港建*董事會通過2026年第三季合併財務報告(每股面額2.5元) (公告訊息 11/10 17:17)

• 港建*取得營業用不動產(已通過母公司之股東會決議) (公告訊息 10/15 16:23)

• 港建*受邀參加永豐金證券舉辦之法人說明會 (公告訊息 08/27 14:30)

• 港建*取得營業用不動產 (公告訊息 08/25 16:47)

• 港建*董事會通過「公司治理委員會」更名為「永續發展委員會」並委任第一屆永續發展委員會委員 (公告訊息 08/11 16:20)

• 港建*設置永續長及副永續長 (公告訊息 08/11 16:18)

• 港建*董事會通過2026年第二季合併財務報告(每股面額2.5元) (公告訊息 08/11 16:17)

• 港建*2026年第二季合併財務報告董事會預計召開日期為2026年8月11日 (公告訊息 08/03 17:28)

• 港建*有價證券近期多次達公布注意交易資訊標準，故公告相關訊息，以利投資人區別暸解 (公告訊息 07/01 15:08)

vs

日線｜周線｜月線｜季線｜年線｜還原股價

期間： ~

輔助：

3093 港建* vs 加權指數每日股價行情詳細資料
交易日期	3093 港建*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/11/13	38.6	+0.55	+1.45%	+1.45%	43675.12	+583.25	+1.35%	+1.35%	+0.1%	+0.09%
'26/11/12	38.05	-2.8	-6.85%	-5.51%	43091.87	-1165.28	-2.63%	-1.32%	-4.22%	-4.19%
'26/11/11	40.85	+2.95	+7.78%	+1.85%	44257.15	+1545.23	+3.62%	+2.26%	+4.16%	-0.41%
'26/11/10	37.9	+2.2	+6.16%	+8.12%	42711.92	+1050.22	+2.52%	+4.83%	+3.64%	+3.29%
'26/11/09	35.7	+2.4	+7.21%	+15.9%	41661.7	+1960.06	+4.94%	+10%	+2.27%	+5.91%
'26/11/06	33.3	-1.3	-3.76%	+11.6%	39701.64	-1873.08	-4.51%	+5.05%	+0.75%	+6.51%
'26/11/05	34.6	-1.85	-5.08%	+5.9%	41574.72	-1374.19	-3.2%	+1.69%	-1.88%	+4.21%
'26/11/04	36.45	+0.7	+1.96%	+7.97%	42948.91	-358.63	-0.83%	+0.85%	+2.79%	+7.12%
'26/11/03	35.75	-2.2	-5.8%	+1.71%	43307.54	-1612.6	-3.59%	-2.77%	-2.21%	+4.48%
'26/11/02	37.95	-0.2	-0.52%	+1.18%	44920.14	-291.69	-0.65%	-3.4%	+0.13%	+4.58%
'26/10/30	38.15	-1.65	-4.15%	-3.02%	45211.83	-1156.5	-2.49%	-5.81%	-1.66%	+2.79%
'26/10/29	39.8	+1.4	+3.65%	+0.52%	46368.33	-667.25	-1.42%	-7.14%	+5.07%	+7.67%
'26/10/28	38.4	+1.2	+3.23%	+3.76%	47035.58	+939.35	+2.04%	-5.25%	+1.19%	+9.02%
'26/10/27	37.2	-0.2	-0.53%	+3.21%	46096.23	+54.8	+0.12%	-5.14%	-0.65%	+8.35%
'26/10/22	37.4	-0.9	-2.35%	+0.78%	46041.43	-846.34	-1.81%	-6.85%	-0.54%	+7.64%
'26/10/21	38.3	+0.2	+0.52%	+1.31%	46887.77	+594.84	+1.28%	-5.65%	-0.76%	+6.97%
'26/10/20	38.1	-0.15	-0.39%	+0.92%	46292.93	-529.15	-1.13%	-6.72%	+0.74%	+7.64%
'26/10/19	38.25	-0.6	-1.54%	-0.64%	46822.08	-289.18	-0.61%	-7.29%	-0.93%	+6.65%
交易日期	3093 港建*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/10/16	38.85	+0.45	+1.17%	+0.52%	47111.26	+141.39	+0.3%	-7.01%	+0.87%	+7.54%
'26/10/15	38.4	-1.5	-3.76%	-3.26%	46969.87	-1655.96	-3.41%	-10.2%	-0.35%	+6.92%
'26/10/14	39.9	+0.25	+0.63%	-2.65%	48625.83	+284.52	+0.59%	-9.65%	+0.04%	+7%
'26/10/13	39.65	-1.9	-4.57%	-7.1%	48341.31	-960.65	-1.95%	-11.4%	-2.62%	+4.31%
'26/10/12	41.55	-4.6	-9.97%	-16.4%	49301.96	-11.48	-0.02%	-11.4%	-9.95%	-4.93%
'26/10/08	46.15	-0.35	-0.75%	-17%	49313.44	-492.93	-0.99%	-12.3%	+0.24%	-4.68%
'26/10/07	46.5	-0.15	-0.32%	-17.3%	49806.37	-16.18	-0.03%	-12.3%	-0.29%	-4.92%
'26/10/06	46.65	-0.05	-0.11%	-17.3%	49822.55	+110.51	+0.22%	-12.1%	-0.33%	-5.2%
'26/10/05	46.7	+0.5	+1.08%	-16.5%	49712.04	+1236.3	+2.55%	-9.9%	-1.47%	-6.55%
'26/10/02	46.2	+0.35	+0.76%	-15.8%	48475.74	+122.25	+0.25%	-9.68%	+0.51%	-6.14%
'26/10/01	45.85	+1.15	+2.57%	-13.6%	48353.49	+413.36	+0.86%	-8.9%	+1.71%	-4.75%
'26/09/30	44.7	+0.8	+1.82%	-12.1%	47940.13	+308.17	+0.65%	-8.31%	+1.17%	-3.77%
'26/09/29	43.9	-0.9	-2.01%	-13.8%	47631.96	-392.64	-0.82%	-9.06%	-1.19%	-4.78%
'26/09/24	44.8	+0.25	+0.56%	-13.4%	48024.6	-132.69	-0.28%	-9.31%	+0.84%	-4.05%
'26/09/23	44.55	-0.75	-1.66%	-14.8%	48157.29	+357.12	+0.75%	-8.63%	-2.41%	-6.16%
'26/09/22	45.3	-0.1	-0.22%	-15%	47800.17	+81.33	+0.17%	-8.47%	-0.39%	-6.5%
'26/09/21	45.4	+0.65	+1.45%	-13.7%	47718.84	+538.09	+1.14%	-7.43%	+0.31%	-6.31%
'26/09/18	44.75	+0.6	+1.36%	-12.6%	47180.75	+892.75	+1.93%	-5.64%	-0.57%	-6.93%
交易日期	3093 港建*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/09/17	44.15	-0.15	-0.34%	-12.9%	46288	+439.1	+0.96%	-4.74%	-1.3%	-8.13%
'26/09/16	44.3	+1.15	+2.67%	-10.5%	45848.9	+337.41	+0.74%	-4.03%	+1.93%	-6.51%
'26/09/15	43.15	-0.45	-1.03%	-11.5%	45511.49	-351.03	-0.77%	-4.77%	-0.26%	-6.7%
'26/09/14	43.6	+0.05	+0.11%	-11.4%	45862.52	-322.33	-0.7%	-5.43%	+0.81%	-5.93%
'26/09/11	43.55	-1.05	-2.35%	-13.5%	46184.85	-755.64	-1.61%	-6.96%	-0.74%	-6.5%
'26/09/10	44.6	+0.05	+0.11%	-13.4%	46940.49	-242.87	-0.51%	-7.44%	+0.62%	-5.92%
'26/09/09	44.55	-0.45	-1%	-14.2%	47183.36	+77.58	+0.16%	-7.28%	-1.16%	-6.94%
'26/09/08	45	-0.6	-1.32%	-15.4%	47105.78	-220.49	-0.47%	-7.71%	-0.85%	-7.64%
'26/09/07	45.6	+0.4	+0.88%	-14.6%	47326.27	+775.14	+1.67%	-6.18%	-0.79%	-8.42%
'26/09/04	45.2	-0.4	-0.88%	-15.4%	46551.13	+693.47	+1.51%	-4.76%	-2.39%	-10.6%
'26/09/03	45.6	-1	-2.15%	-17.2%	45857.66	-307.06	-0.67%	-5.39%	-1.48%	-11.8%
'26/09/02	46.6	-1.6	-3.32%	-19.9%	46164.72	-784	-1.67%	-6.97%	-1.65%	-12.9%
'26/09/01	48.2	+0.5	+1.05%	-19.1%	46948.72	+820.25	+1.78%	-5.32%	-0.73%	-13.8%
'26/08/31	47.7	-1.6	-3.25%	-21.7%	46128.47	-202.98	-0.44%	-5.73%	-2.81%	-16%
'26/08/28	49.3	+0.25	+0.51%	-21.3%	46331.45	+356.23	+0.77%	-5%	-0.26%	-16.3%
'26/08/27	49.05	-0.15	-0.3%	-21.5%	45975.22	+142.6	+0.31%	-4.71%	-0.61%	-16.8%
'26/08/26	49.2	+4.45	+9.94%	-13.7%	45832.62	+663.16	+1.47%	-3.31%	+8.47%	-10.4%
'26/08/25	44.75	-0.45	-1%	-14.6%	45169.46	+407.14	+0.91%	-2.43%	-1.91%	-12.2%
交易日期	3093 港建*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/08/24	45.2	-0.7	-1.53%	-15.9%	44762.32	-461.97	-1.02%	-3.43%	-0.51%	-12.5%
'26/08/21	45.9	-1.25	-2.65%	-18.1%	45224.29	+290.55	+0.65%	-2.8%	-3.3%	-15.3%
'26/08/20	47.15	-1.05	-2.18%	-19.9%	44933.74	+214.39	+0.48%	-2.34%	-2.66%	-17.6%
'26/08/19	48.2	+0.65	+1.37%	-18.8%	44719.35	-589.33	-1.3%	-3.61%	+2.67%	-15.2%
'26/08/18	47.55	-0.25	-0.52%	-19.2%	45308.68	-548.59	-1.2%	-4.76%	+0.68%	-14.5%
'26/08/17	47.8	+0.8	+1.7%	-17.9%	45857.27	+46.26	+0.1%	-4.66%	+1.6%	-13.2%
'26/08/14	47	-2.25	-4.57%	-21.6%	45811.01	-210.47	-0.46%	-5.1%	-4.11%	-16.5%
'26/08/13	49.25	+0.3	+0.61%	-21.1%	46021.48	+503.41	+1.11%	-4.05%	-0.5%	-17.1%
'26/08/12	48.95	-0.15	-0.31%	-21.4%	45518.07	+397.35	+0.88%	-3.2%	-1.19%	-18.2%
'26/08/11	49.1	+1.1	+2.29%	-19.6%	45120.72	+191.96	+0.43%	-2.79%	+1.86%	-16.8%
'26/08/10	48	+0.6	+1.27%	-18.6%	44928.76	+702.85	+1.59%	-1.25%	-0.32%	-17.3%
'26/08/07	47.4	-1.05	-2.17%	-20.3%	44225.91	-170.79	-0.38%	-1.63%	-1.79%	-18.7%
'26/08/06	48.45	+1.95	+4.19%	-17%	44396.7	-214.9	-0.48%	-2.1%	+4.67%	-14.9%
'26/08/05	46.5	+0.65	+1.42%	-15.8%	44611.6	+1250.94	+2.88%	+0.73%	-1.46%	-16.5%
'26/08/04	45.85	+2.1	+4.8%	-11.8%	43360.66	-25.75	-0.06%	+0.67%	+4.86%	-12.4%
'26/08/03	43.75	+0.8	+1.86%	-10.1%	43386.41	+266.66	+0.62%	+1.29%	+1.24%	-11.4%
'26/07/31	42.95	+2.85	+7.11%	-3.74%	43119.75	+3186.45	+7.98%	+9.37%	-0.87%	-13.1%
'26/07/30	40.1	-2.95	-6.85%	-10.3%	39933.3	-105.88	-0.26%	+9.08%	-6.59%	-19.4%
交易日期	3093 港建*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/07/29	43.05	-1.95	-4.33%	-14.2%	40039.18	-1564.18	-3.76%	+4.98%	-0.57%	-19.2%
'26/07/28	45	-2.35	-4.96%	-18.5%	41603.36	-2030.83	-4.65%	+0.09%	-0.31%	-18.6%
'26/07/27	47.35	-1.05	-2.17%	-20.2%	43634.19	-20.65	-0.05%	+0.05%	-2.12%	-20.3%
'26/07/24	48.4	-0.9	-1.83%	-21.7%	43654.84	-1195.97	-2.67%	-2.62%	+0.84%	-19.1%
'26/07/23	49.3	+0.75	+1.54%	-20.5%	44850.81	+25.03	+0.06%	-2.57%	+1.48%	-17.9%
'26/07/22	48.55	+1.9	+4.07%	-17.3%	44825.78	+592.91	+1.34%	-1.26%	+2.73%	-16%
'26/07/21	46.65	+1.05	+2.3%	-15.4%	44232.87	+1783.17	+4.2%	+2.89%	-1.9%	-18.2%
'26/07/20	45.6	-1.7	-3.59%	-18.4%	42449.7	-221.57	-0.52%	+2.35%	-3.07%	-20.7%
'26/07/17	47.3	-3.6	-7.07%	-24.2%	42671.27	-2953.71	-6.47%	-4.27%	-0.6%	-19.9%
'26/07/16	50.9	-1.1	-2.12%	-25.8%	45624.98	-6.61	-0.01%	-4.29%	-2.11%	-21.5%
'26/07/15	52	+0.3	+0.58%	-25.3%	45631.59	+893.64	+2%	-2.38%	-1.42%	-23%
'26/07/14	51.7	-2.6	-4.79%	-28.9%	44737.95	-642.57	-1.42%	-3.76%	-3.37%	-25.2%
'26/07/13	54.3	-2.1	-3.72%	-31.6%	45380.52	+25.91	+0.06%	-3.7%	-3.78%	-27.9%
'26/07/09	56.4	-1.5	-2.59%	-33.3%	45354.61	-379.8	-0.83%	-4.5%	-1.76%	-28.8%
'26/07/08	57.9	-4.1	-6.61%	-37.7%	45734.41	+255.3	+0.56%	-3.97%	-7.17%	-33.8%
'26/07/07	62	-6.4	-9.36%	-43.6%	45479.11	-1077.28	-2.31%	-6.19%	-7.05%	-37.4%
'26/07/06	68.4	-1.8	-2.56%	-45%	46556.39	-224.23	-0.48%	-6.64%	-2.08%	-38.4%
'26/07/03	70.2	-3	-4.1%	-47.3%	46780.62	+36.46	+0.08%	-6.57%	-4.18%	-40.7%
交易日期	3093 港建*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/07/02	73.2	-0.7	-0.95%	-47.8%	46744.16	-274.83	-0.58%	-7.11%	-0.37%	-40.7%
'26/07/01	75	+3	+4.17%	-44.9%	47018.99	+893.08	+1.94%	-5.31%	+2.23%	-39.5%
'26/06/30	72	+2.4	+3.45%	-43%	46125.91	+1126.01	+2.5%	-2.94%	+0.95%	-40%
'26/06/29	69.6	-1.4	-1.97%	-44.1%	44999.9	+428.14	+0.96%	-2.01%	-2.93%	-42.1%
'26/06/26	71	-0.4	-0.56%	-44.4%	44571.76	-1683.5	-3.64%	-5.58%	+3.08%	-38.8%
'26/06/25	71.4	-0.9	-1.24%	-45.1%	46255.26	+211.66	+0.46%	-5.14%	-1.7%	-39.9%
'26/06/24	72.3	+4.6	+6.79%	-41.4%	46043.6	-1057.05	-2.24%	-7.27%	+9.03%	-34.1%
'26/06/23	67.7	+2.4	+3.68%	-39.2%	47100.65	-640.86	-1.34%	-8.52%	+5.02%	-30.7%
'26/06/22	65.3	+0.3	+0.46%	-38.9%	47741.51	+1276.31	+2.75%	-6%	-2.29%	-32.9%
'26/06/18	65	+0.6	+0.93%	-38.4%	46465.2	+587.81	+1.28%	-4.8%	-0.35%	-33.6%
'26/06/17	64.4	+0.4	+0.62%	-38%	45877.39	+68.2	+0.15%	-4.66%	+0.47%	-33.3%
'26/06/16	64	-0.7	-1.08%	-38.6%	45809.19	+412.2	+0.91%	-3.79%	-1.99%	-34.8%
'26/06/15	64.7	+4.3	+7.12%	-34.3%	45396.99	+1227.95	+2.78%	-1.12%	+4.34%	-33.2%
'26/06/12	60.4	+0.1	+0.17%	-34.2%	44169.04	+1019.58	+2.36%	+1.22%	-2.19%	-35.4%
'26/06/11	60.3	-0.3	-0.5%	-34.5%	43149.46	-76.08	-0.18%	+1.04%	-0.32%	-35.5%
'26/06/10	60.6	-2.6	-4.11%	-37.2%	43225.54	-1478.9	-3.31%	-2.3%	-0.8%	-34.9%
'26/06/09	63.2	-2.8	-4.24%	-39.8%	44704.44	+1201.66	+2.76%	+0.4%	-7%	-40.2%
'26/06/08	66	+2	+3.12%	-38%	43502.78	-1568.16	-3.48%	-3.1%	+6.6%	-34.9%
交易日期	3093 港建*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/06/05	64	+2.3	+3.73%	-35.7%	45070.94	-606.52	-1.33%	-4.38%	+5.06%	-31.3%
'26/06/04	61.7	+5.6	+9.98%	-29.2%	45677.46	-781.7	-1.68%	-5.99%	+11.7%	-23.2%
'26/06/03	56.1	+5.1	+10%	-22.2%	46459.16	+901.85	+1.98%	-4.13%	+8.02%	-18%
'26/06/02	51	-1	-1.92%	-23.7%	45557.31	+219.4	+0.48%	-3.67%	-2.4%	-20%
'26/06/01	52	-0.4	-0.76%	-24.2%	45337.91	+604.97	+1.35%	-2.36%	-2.11%	-21.9%
'26/05/29	52.4	+0.1	+0.19%	-24.1%	44732.94	+1096.5	+2.51%	+0.09%	-2.32%	-24.2%
'26/05/28	52.3	-2.4	-4.39%	-27.4%	43636.44	-620.36	-1.4%	-1.31%	-2.99%	-26.1%
'26/05/27	54.7	-3.7	-6.34%	-32%	44256.8	+731.43	+1.68%	+0.34%	-8.02%	-32.4%
'26/05/26	58.4	+2.4	+4.29%	-29.1%	43525.37	-119.03	-0.27%	+0.07%	+4.56%	-29.2%
'26/05/25	56	+3.9	+7.49%	-23.8%	43644.4	+1376.43	+3.26%	+3.33%	+4.23%	-27.1%
'26/05/22	52.1	+3.65	+7.53%	-18.1%	42267.97	+899.76	+2.18%	+5.58%	+5.35%	-23.6%
'26/05/21	48.45	+0.65	+1.36%	-16.9%	41368.21	+1347.39	+3.37%	+9.13%	-2.01%	-26.1%
'26/05/20	47.8	-0.75	-1.54%	-18.2%	40020.82	-154.74	-0.39%	+8.71%	-1.15%	-26.9%
'26/05/19	48.55	-2.45	-4.8%	-22.2%	40175.56	-716.26	-1.75%	+6.81%	-3.05%	-29%
'26/05/18	51	+0.5	+0.99%	-21.4%	40891.82	-280.54	-0.68%	+6.08%	+1.67%	-27.5%
'26/05/15	50.5	-1.3	-2.51%	-23.4%	41172.36	-579.39	-1.39%	+4.61%	-1.12%	-28%
'26/05/14	51.8	-2	-3.72%	-26.2%	41751.75	+377.25	+0.91%	+5.56%	-4.63%	-31.8%
'26/05/13	53.8	-3.7	-6.43%	-31%	41374.5	-523.82	-1.25%	+4.24%	-5.18%	-35.2%
交易日期	3093 港建*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/05/12	57.5	-2	-3.36%	-33.3%	41898.32	+108.26	+0.26%	+4.51%	-3.62%	-37.8%
'26/05/11	59.5	+0.3	+0.51%	-32.9%	41790.06	+186.12	+0.45%	+4.98%	+0.06%	-37.9%
'26/05/08	59.2	-3.4	-5.43%	-36.6%	41603.94	-329.84	-0.79%	+4.15%	-4.64%	-40.7%
'26/05/07	62.6	-2.1	-3.25%	-38.6%	41933.78	+794.93	+1.93%	+6.17%	-5.18%	-44.8%
'26/05/06	64.7	+0.8	+1.25%	-37.9%	41138.85	+369.56	+0.91%	+7.13%	+0.34%	-45%
'26/05/05	63.9	+5.8	+9.98%	-31.7%	40769.29	+64.15	+0.16%	+7.3%	+9.82%	-39%
'26/05/04	58.1	-0.4	-0.68%	-32.1%	40705.14	+1778.51	+4.57%	+12.2%	-5.25%	-44.3%
'26/04/30	58.5	-3.9	-6.25%	-36.4%	38926.63	-376.87	-0.96%	+11.1%	-5.29%	-47.5%
'26/04/29	62.4	+1.2	+1.96%	-35.1%	39303.5	-218.23	-0.55%	+10.5%	+2.51%	-45.6%
'26/04/28	61.2	+5.5	+9.87%	-28.7%	39521.73	-94.9	-0.24%	+10.2%	+10.1%	-39%
'26/04/27	55.7	-5.9	-9.58%	-35.6%	39616.63	+684.23	+1.76%	+12.2%	-11.3%	-47.7%
'26/04/24	61.6	+0.6	+0.98%	-34.9%	38932.4	+1218.25	+3.23%	+15.8%	-2.25%	-50.7%
'26/04/23	61	-3.7	-5.72%	-38.6%	37714.15	-164.32	-0.43%	+15.3%	-5.29%	-53.9%
'26/04/22	64.7	-4.6	-6.64%	-42.7%	37878.47	+273.36	+0.73%	+16.1%	-7.37%	-58.9%
'26/04/21	69.3	-4.2	-5.71%	-46%	37605.11	+646.31	+1.75%	+18.2%	-7.46%	-64.2%
'26/04/20	73.5	+0.5	+0.68%	-45.6%	36958.8	+154.46	+0.42%	+18.7%	+0.26%	-64.3%
'26/04/17	73	-0.2	-0.27%	-45.8%	36804.34	-327.68	-0.88%	+17.6%	+0.61%	-63.4%
'26/04/16	73.2	-2.4	-3.17%	-47.5%	37132.02	+409.88	+1.12%	+18.9%	-4.29%	-66.4%
交易日期	3093 港建*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/04/15	75.6	+6.8	+9.88%	-42.3%	36722.14	+426.02	+1.17%	+20.3%	+8.71%	-62.6%
'26/04/14	68.8	+6.2	+9.9%	-36.6%	36296.12	+838.83	+2.37%	+23.2%	+7.53%	-59.8%
'26/04/13	62.6	-1	-1.57%	-37.6%	35457.29	+39.46	+0.11%	+23.3%	-1.68%	-60.9%
'26/04/10	63.6	+0.1	+0.16%	-37.5%	35417.83	+556.67	+1.6%	+25.3%	-1.44%	-62.8%
'26/04/09	63.5	+5.7	+9.86%	-31.3%	34861.16	+99.78	+0.29%	+25.6%	+9.57%	-57%
'26/04/08	57.8	+5.2	+9.89%	-24.5%	34761.38	+1531.56	+4.61%	+31.4%	+5.28%	-56%
'26/04/07	52.6	+4.7	+9.81%	-17.1%	33229.82	+657.39	+2.02%	+34.1%	+7.79%	-51.2%
'26/04/02	47.9	-0.45	-0.93%	-17.9%	32572.43	-602.39	-1.82%	+31.7%	+0.89%	-49.5%
'26/04/01	48.35	+3.05	+6.73%	-12.4%	33174.82	+1451.83	+4.58%	+37.7%	+2.15%	-50%
'26/03/31	45.3	-2.25	-4.73%	-16.5%	31722.99	-795.17	-2.45%	+34.3%	-2.28%	-50.8%
'26/03/30	47.55	+3.45	+7.82%	-9.98%	32518.16	-594.43	-1.8%	+31.9%	+9.62%	-41.9%
'26/03/27	44.1	+1	+2.32%	-7.89%	33112.59	-225.03	-0.68%	+31%	+3%	-38.9%
'26/03/26	43.1	+1.45	+3.48%	-4.68%	33337.62	-101.49	-0.3%	+30.6%	+3.78%	-35.3%
'26/03/25	41.65	+2.25	+5.71%	+0.76%	33439.11	+826.87	+2.54%	+33.9%	+3.17%	-33.2%
'26/03/24	39.4	-4.3	-9.84%	-9.15%	32612.24	-110.26	-0.34%	+33.5%	-9.5%	-42.6%
'26/03/23	43.7	-4.85	-9.99%	-18.2%	32722.5	-821.38	-2.45%	+30.2%	-7.54%	-48.4%
'26/03/20	48.55	-5.35	-9.93%	-26.3%	33543.88	-145.8	-0.43%	+29.6%	-9.5%	-56%
'26/03/19	53.9	+3.9	+7.8%	-20.6%	33689.68	-658.9	-1.92%	+27.2%	+9.72%	-47.8%
交易日期	3093 港建*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/03/18	50	+4.5	+9.89%	-12.7%	34348.58	+512.01	+1.51%	+29.1%	+8.38%	-41.8%
'26/03/17	45.5	+0.9	+2.02%	-11%	33836.57	+494.06	+1.48%	+31%	+0.54%	-42%
'26/03/16	44.6	+4.05	+9.99%	-2.1%	33342.51	-57.81	-0.17%	+30.8%	+10.2%	-32.9%
'26/03/13	40.55	+3.65	+9.89%	+7.59%	33400.32	-181.54	-0.54%	+30.1%	+10.4%	-22.5%
'26/03/12	36.9	+3.35	+9.99%	+18.3%	33581.86	-532.33	-1.56%	+28%	+11.6%	-9.7%
'26/03/11	33.55	+0.5	+1.51%	+20.1%	34114.19	+1342.32	+4.1%	+33.3%	-2.59%	-13.1%
'26/03/10	33.05	-0.95	-2.79%	+16.8%	32771.87	+661.45	+2.06%	+36%	-4.85%	-19.3%
'26/03/09	34	+2.8	+8.97%	+27.2%	32110.42	-1489.12	-4.43%	+30%	+13.4%	-2.74%
'26/03/06	31.2	+2.8	+9.86%	+39.8%	33599.54	-73.4	-0.22%	+29.7%	+10.1%	+10.1%
'26/03/05	28.4	+0.9	+3.27%	+44.4%	33672.94	+844.06	+2.57%	+33%	+0.7%	+11.3%
'26/03/04	27.5	-1.55	-5.34%	+36.7%	32828.88	-1494.77	-4.35%	+27.2%	-0.99%	+9.42%
'26/03/03	29.05	-0.9	-3.01%	+32.6%	34323.65	-771.44	-2.2%	+24.4%	-0.81%	+8.11%
'26/03/02	29.95	+1.45	+5.09%	+39.3%	35095.09	-319.4	-0.9%	+23.3%	+5.99%	+16%
'26/02/26	28.5	+1.75	+6.54%	+48.4%	35414.49	+1.42	0%	+23.3%	+6.54%	+25.1%
'26/02/25	26.75	+0.8	+3.08%	+53%	35413.07	+712.25	+2.05%	+25.9%	+1.03%	+27.1%
'26/02/24	25.95	-0.15	-0.57%	+52.1%	34700.82	+927.56	+2.75%	+29.3%	-3.32%	+22.8%
'26/02/23	26.1	0	0%	+52.1%	33773.26	+167.55	+0.5%	+30%	-0.5%	+22.1%
'26/02/11	26.1	0	0%	+52.1%	33605.71	+532.74	+1.61%	+32.1%	-1.61%	+20.1%
交易日期	3093 港建*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/02/10	26.1	-0.3	-1.14%	+50.4%	33072.97	+668.35	+2.06%	+34.8%	-3.2%	+15.6%
'26/02/09	26.4	+0.55	+2.13%	+53.6%	32404.62	+621.7	+1.96%	+37.4%	+0.17%	+16.2%
'26/02/06	25.85	0	0%	+53.6%	31782.92	-18.35	-0.06%	+37.3%	+0.06%	+16.2%
'26/02/05	25.85	+0.05	+0.19%	+53.9%	31801.27	-488.54	-1.51%	+35.3%	+1.7%	+18.6%
'26/02/04	25.8	-0.05	-0.19%	+53.6%	32289.81	+94.45	+0.29%	+35.7%	-0.48%	+17.9%
'26/02/03	25.85	+0.05	+0.19%	+53.9%	32195.36	+571.33	+1.81%	+38.1%	-1.62%	+15.8%
'26/02/02	25.8	-0.05	-0.19%	+53.6%	31624.03	-439.72	-1.37%	+36.2%	+1.18%	+17.4%
'26/01/30	25.85	-0.15	-0.58%	+52.7%	32063.75	-472.52	-1.45%	+34.2%	+0.87%	+18.5%
'26/01/29	26	+0.35	+1.36%	+54.8%	32536.27	-267.55	-0.82%	+33.1%	+2.18%	+21.6%
'26/01/28	25.65	+0.15	+0.59%	+55.7%	32803.82	+485.9	+1.5%	+35.1%	-0.91%	+20.5%
'26/01/27	25.5	+0.4	+1.59%	+58.2%	32317.92	+253.4	+0.79%	+36.2%	+0.8%	+22%
'26/01/26	25.1	0	0%	+58.2%	32064.52	+103.01	+0.32%	+36.6%	-0.32%	+21.5%
'26/01/23	25.1	-0.15	-0.59%	+57.2%	31961.51	+215.43	+0.68%	+37.6%	-1.27%	+19.7%
'26/01/22	25.25	0	0%	+57.2%	31746.08	+499.71	+1.6%	+39.8%	-1.6%	+17.5%
'26/01/21	25.25	-0.25	-0.98%	+55.7%	31246.37	-513.62	-1.62%	+37.5%	+0.64%	+18.2%
'26/01/20	25.5	+0.15	+0.59%	+56.6%	31759.99	+120.7	+0.38%	+38%	+0.21%	+18.6%
'26/01/19	25.35	-0.05	-0.2%	+56.3%	31639.29	+230.59	+0.73%	+39.1%	-0.93%	+17.2%
'26/01/16	25.4	+0.3	+1.2%	+58.2%	31408.7	+598.12	+1.94%	+41.8%	-0.74%	+16.4%
交易日期	3093 港建*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/01/15	25.1	+0.1	+0.4%	+58.8%	30810.58	-131.2	-0.42%	+41.2%	+0.82%	+17.6%
'26/01/14	25	-0.05	-0.2%	+58.5%	30941.78	+234.56	+0.76%	+42.2%	-0.96%	+16.3%
'26/01/13	25.05	0	0%	+58.5%	30707.22	+139.93	+0.46%	+42.9%	-0.46%	+15.6%
'26/01/12	25.05	-0.55	-2.15%	+55.1%	30567.29	+278.33	+0.92%	+44.2%	-3.07%	+10.9%
'26/01/09	25.6	+0.35	+1.39%	+57.2%	30288.96	-71.59	-0.24%	+43.9%	+1.63%	+13.4%
'26/01/08	25.25	-0.05	-0.2%	+56.9%	30360.55	-74.92	-0.25%	+43.5%	+0.05%	+13.4%
'26/01/07	25.3	-0.25	-0.98%	+55.4%	30435.47	-140.83	-0.46%	+42.8%	-0.52%	+12.5%
'26/01/06	25.55	+0.05	+0.2%	+55.7%	30576.3	+471.26	+1.57%	+45.1%	-1.37%	+10.6%
'26/01/05	25.5	-0.4	-1.54%	+53.3%	30105.04	+755.23	+2.57%	+48.8%	-4.11%	+4.47%
'26/01/02	25.9	+0.2	+0.78%	+54.5%	29349.81	+386.21	+1.33%	+50.8%	-0.55%	+3.68%
'25/12/31	25.7	+0.25	+0.98%	+56%	28963.6	+256.47	+0.89%	+52.1%	+0.09%	+3.85%
'25/12/30	25.45	+0.05	+0.2%	+56.3%	28707.13	-103.76	-0.36%	+51.6%	+0.56%	+4.71%
'25/12/29	25.4	+0.05	+0.2%	+56.6%	28810.89	+254.87	+0.89%	+52.9%	-0.69%	+3.66%
'25/12/26	25.35	-0.3	-1.17%	+54.8%	28556.02	+184.04	+0.65%	+53.9%	-1.82%	+0.84%
'25/12/24	25.65	+0.1	+0.39%	+55.4%	28371.98	+61.51	+0.22%	+54.3%	+0.17%	+1.11%
'25/12/23	25.55	-0.15	-0.58%	+54.5%	28310.47	+160.83	+0.57%	+55.2%	-1.15%	-0.68%
'25/12/22	25.7	+0.2	+0.78%	+55.7%	28149.64	+453.29	+1.64%	+57.7%	-0.86%	-2.01%
'25/12/19	25.5	+0.05	+0.2%	+56%	27696.35	+227.82	+0.83%	+59%	-0.63%	-3.01%
交易日期	3093 港建*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'25/12/18	25.45	+0.25	+0.99%	+57.5%	27468.53	-56.64	-0.21%	+58.7%	+1.2%	-1.13%
'25/12/17	25.2	-0.25	-0.98%	+56%	27525.17	-11.49	-0.04%	+58.6%	-0.94%	-2.62%
'25/12/16	25.45	+0.05	+0.2%	+56.3%	27536.66	-330.28	-1.19%	+56.7%	+1.39%	-0.43%
'25/12/15	25.4	+0.15	+0.59%	+57.2%	27866.94	-331.08	-1.17%	+54.9%	+1.76%	+2.34%
'25/12/12	25.25	+0.35	+1.41%	+59.4%	28198.02	+173.27	+0.62%	+55.8%	+0.79%	+3.59%
'25/12/11	24.9	-0.1	-0.4%	+58.8%	28024.75	-375.98	-1.32%	+53.8%	+0.92%	+5.02%
'25/12/10	25	+0.25	+1.01%	+60.4%	28400.73	+218.13	+0.77%	+55%	+0.24%	+5.43%
'25/12/09	24.75	-0.25	-1%	+58.8%	28182.6	-121.18	-0.43%	+54.3%	-0.57%	+4.49%
'25/12/08	25	+0.4	+1.63%	+61.4%	28303.78	+322.89	+1.15%	+56.1%	+0.48%	+5.29%
'25/12/05	24.6	-0.2	-0.81%	+60.1%	27980.89	+185.18	+0.67%	+57.1%	-1.48%	+2.95%
'25/12/04	24.8	-0.15	-0.6%	+59.1%	27795.71	+2.67	+0.01%	+57.1%	-0.61%	+1.97%
'25/12/03	24.95	-0.05	-0.2%	+58.8%	27793.04	+228.77	+0.83%	+58.4%	-1.03%	+0.35%
'25/12/02	25	+0.1	+0.4%	+59.4%	27564.27	+221.74	+0.81%	+59.7%	-0.41%	-0.3%
'25/12/01	24.9	-0.2	-0.8%	+58.2%	27342.53	-283.95	-1.03%	+58.1%	+0.23%	+0.08%
'25/11/28	25.1	+0.1	+0.4%	+58.8%	27626.48	+71.95	+0.26%	+58.5%	+0.14%	+0.3%
'25/11/27	25	+0.5	+2.04%	+62%	27554.53	+144.99	+0.53%	+59.3%	+1.51%	+2.7%
'25/11/26	24.5	-0.05	-0.2%	+61.7%	27409.54	+497.37	+1.85%	+62.3%	-2.05%	-0.58%
'25/11/25	24.55	+0.05	+0.2%	+62%	26912.17	+407.93	+1.54%	+64.8%	-1.34%	-2.74%
交易日期	3093 港建*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'25/11/24	24.5	+0.75	+3.16%	+67.2%	26504.24	+69.3	+0.26%	+65.2%	+2.9%	+1.94%
'25/11/21	23.75	-0.45	-1.86%	+64%	26434.94	-991.42	-3.61%	+59.2%	+1.75%	+4.8%
'25/11/20	24.2	+0.15	+0.62%	+65.1%	27426.36	+846.24	+3.18%	+64.3%	-2.56%	+0.76%
'25/11/19	24.05	-0.05	-0.21%	+64.7%	26580.12	-176	-0.66%	+63.2%	+0.45%	+1.5%
'25/11/18	24.1	-0.05	-0.21%	+64.4%	26756.12	-691.19	-2.52%	+59.1%	+2.31%	+5.27%
'25/11/17	24.15	-0.15	-0.62%	+63.4%	27447.31	+49.81	+0.18%	+59.4%	-0.8%	+3.96%

3093 港建* / K線比較(日)

3093 港建*

新聞及公告

vs 送出

3093 港建* 與 加權指數 之日K線圖比較

vs

3093 港建* 與加權指數之日K線圖比較