2006 東和鋼鐵
上市 ｜ 鋼鐵工業
收盤價
69.30
▲+0.70
(+1.02%)
2026-04-04
本益比
10.71
殖利率
6.20%
股價淨值比
1.47
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 69.30 | 69.80 | 68.70 | 69.30 | +0.70 | +1.02% | 2,705,583 |
| 2026-04-03 | 68.60 | 69.00 | 67.90 | 68.60 | +0.80 | +1.18% | 3,216,199 |
| 2026-04-02 | 68.90 | 69.70 | 67.60 | 67.80 | -1.10 | -1.60% | 2,887,461 |
| 2026-04-01 | 69.60 | 70.60 | 68.90 | 68.90 | -1.60 | -2.27% | 3,123,136 |
| 2026-03-31 | 69.60 | 70.60 | 68.90 | 68.90 | -1.60 | -2.27% | 3,123,136 |
| 2026-03-28 | 71.10 | 71.80 | 70.40 | 70.50 | -1.30 | -1.81% | 2,987,903 |
| 2026-03-27 | 71.10 | 71.80 | 70.40 | 70.50 | -1.30 | -1.81% | 2,987,903 |
| 2026-03-26 | 72.30 | 72.60 | 71.50 | 71.80 | -0.50 | -0.69% | 2,394,869 |
| 2026-03-25 | 73.50 | 73.60 | 71.90 | 72.30 | -0.40 | -0.55% | 3,463,183 |
| 2026-03-24 | 71.50 | 73.00 | 71.10 | 72.70 | +1.50 | +2.11% | 5,623,970 |
| 2026-03-23 | 70.50 | 71.60 | 69.00 | 71.20 | +0.70 | +0.99% | 6,861,855 |
| 2026-03-20 | 70.10 | 71.50 | 69.30 | 70.50 | 0.00 | 0.00% | 12,229,232 |
| 2026-03-19 | 77.50 | 77.50 | 75.00 | 75.00 | -2.00 | -2.60% | 9,889,315 |
| 2026-03-18 | 77.90 | 78.60 | 76.70 | 77.00 | +0.40 | +0.52% | 4,665,937 |
| 2026-03-17 | 76.40 | 78.10 | 76.40 | 76.60 | +0.30 | +0.39% | 5,143,303 |
| 2026-03-16 | 77.70 | 78.20 | 76.10 | 76.30 | -1.40 | -1.80% | 5,418,232 |
| 2026-03-13 | 80.00 | 80.60 | 77.30 | 77.70 | -3.30 | -4.07% | 4,682,161 |
| 2026-03-12 | 82.60 | 84.00 | 80.40 | 81.00 | -2.40 | -2.88% | 4,026,892 |
| 2026-03-11 | 82.00 | 84.00 | 81.80 | 83.40 | +1.80 | +2.21% | 5,738,081 |
| 2026-03-10 | 80.90 | 82.30 | 80.80 | 81.60 | +0.70 | +0.87% | 3,292,392 |
| 2026-03-09 | 78.00 | 81.10 | 77.80 | 80.90 | +0.50 | +0.62% | 4,829,920 |
| 2026-03-06 | 80.00 | 80.80 | 77.60 | 80.40 | -0.60 | -0.74% | 2,966,317 |
| 2026-03-05 | 79.50 | 81.20 | 79.50 | 81.00 | +1.70 | +2.14% | 4,250,896 |
| 2026-03-04 | 78.00 | 80.30 | 76.70 | 79.30 | +0.80 | +1.02% | 5,311,002 |
| 2026-03-03 | 76.50 | 78.70 | 76.50 | 78.50 | +1.00 | +1.29% | 3,240,128 |
| 2026-03-02 | 73.40 | 77.80 | 73.40 | 77.50 | +4.10 | +5.59% | 4,354,149 |
| 2026-02-26 | 73.40 | 73.90 | 73.00 | 73.40 | 0.00 | 0.00% | 3,269,941 |
| 2026-02-25 | 72.60 | 73.70 | 72.30 | 73.40 | +0.70 | +0.96% | 1,919,696 |
| 2026-02-24 | 72.30 | 73.20 | 72.10 | 72.70 | +0.70 | +0.97% | 1,752,019 |
| 2026-02-23 | 73.00 | 73.40 | 71.70 | 72.00 | 0.00 | 0.00% | 2,343,967 |