2009 第一銅
上市 ｜ 鋼鐵工業
收盤價
39.95
▼-0.90
(-2.20%)
2026-04-04
本益比
117.50
殖利率
1.00%
股價淨值比
1.48
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 41.00 | 41.40 | 39.90 | 39.95 | -0.90 | -2.20% | 1,391,460 |
| 2026-04-03 | 40.60 | 41.30 | 40.30 | 40.85 | +1.15 | +2.90% | 1,364,871 |
| 2026-04-02 | 40.15 | 40.75 | 39.60 | 39.70 | -0.45 | -1.12% | 1,390,853 |
| 2026-04-01 | 39.75 | 40.90 | 39.50 | 40.15 | -0.35 | -0.86% | 1,127,851 |
| 2026-03-31 | 39.75 | 40.90 | 39.50 | 40.15 | -0.35 | -0.86% | 1,127,851 |
| 2026-03-28 | 40.05 | 41.15 | 39.60 | 40.50 | +0.15 | +0.37% | 1,200,686 |
| 2026-03-27 | 40.05 | 41.15 | 39.60 | 40.50 | +0.15 | +0.37% | 1,200,686 |
| 2026-03-26 | 41.15 | 41.35 | 40.35 | 40.35 | -0.60 | -1.47% | 1,080,831 |
| 2026-03-25 | 41.20 | 41.20 | 40.70 | 40.95 | +0.65 | +1.61% | 976,556 |
| 2026-03-24 | 41.30 | 41.30 | 39.90 | 40.30 | -0.15 | -0.37% | 1,612,096 |
| 2026-03-23 | 40.55 | 41.20 | 39.95 | 40.45 | -1.40 | -3.35% | 1,861,487 |
| 2026-03-20 | 42.00 | 42.40 | 41.50 | 41.85 | +0.30 | +0.72% | 1,908,858 |
| 2026-03-19 | 42.35 | 42.35 | 41.55 | 41.55 | -1.60 | -3.71% | 2,692,776 |
| 2026-03-18 | 43.90 | 43.95 | 42.90 | 43.15 | -0.10 | -0.23% | 1,719,651 |
| 2026-03-17 | 42.70 | 43.85 | 42.70 | 43.25 | +1.20 | +2.85% | 2,152,828 |
| 2026-03-16 | 42.50 | 42.90 | 41.75 | 42.05 | -0.40 | -0.94% | 1,445,777 |
| 2026-03-13 | 42.30 | 43.05 | 42.20 | 42.45 | -0.80 | -1.85% | 1,438,162 |
| 2026-03-12 | 43.80 | 44.15 | 43.05 | 43.25 | -1.00 | -2.26% | 1,308,917 |
| 2026-03-11 | 43.60 | 44.30 | 43.30 | 44.25 | +1.30 | +3.03% | 1,668,788 |
| 2026-03-10 | 43.15 | 43.50 | 42.30 | 42.95 | +1.55 | +3.74% | 1,793,847 |
| 2026-03-09 | 41.30 | 41.50 | 39.90 | 41.40 | -1.60 | -3.72% | 2,398,154 |
| 2026-03-06 | 42.70 | 43.60 | 42.25 | 43.00 | -0.25 | -0.58% | 1,235,210 |
| 2026-03-05 | 43.20 | 43.95 | 42.65 | 43.25 | +1.15 | +2.73% | 1,792,563 |
| 2026-03-04 | 44.10 | 44.20 | 41.95 | 42.10 | -3.00 | -6.65% | 3,533,280 |
| 2026-03-03 | 46.60 | 46.85 | 45.00 | 45.10 | -1.40 | -3.01% | 2,804,633 |
| 2026-03-02 | 46.45 | 47.20 | 45.50 | 46.50 | 0.00 | 0.00% | 3,462,706 |
| 2026-02-26 | 46.80 | 47.20 | 46.10 | 46.50 | +0.15 | +0.32% | 2,717,748 |
| 2026-02-25 | 47.00 | 47.40 | 46.20 | 46.35 | -0.20 | -0.43% | 2,647,239 |
| 2026-02-24 | 46.00 | 47.00 | 46.00 | 46.55 | +0.55 | +1.20% | 3,730,519 |
| 2026-02-23 | 45.20 | 46.25 | 44.85 | 46.00 | +1.30 | +2.91% | 4,134,625 |