2030 彰源
上市 ｜ 鋼鐵工業
收盤價
17.95
▼-0.55
(-2.97%)
2026-05-28
本益比
27.20
殖利率
2.79%
股價淨值比
0.99
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 18.70 | 18.70 | 17.70 | 17.95 | -0.55 | -2.97% | 2,419,079 |
| 2026-05-27 | 18.70 | 18.70 | 17.70 | 17.95 | -0.55 | -2.97% | 2,419,079 |
| 2026-05-26 | 17.10 | 17.20 | 16.80 | 17.10 | -0.25 | -1.44% | 1,214,229 |
| 2026-05-23 | 17.30 | 17.45 | 17.00 | 17.35 | +0.10 | +0.58% | 853,092 |
| 2026-05-22 | 16.95 | 17.25 | 16.65 | 17.25 | +0.45 | +2.68% | 655,612 |
| 2026-05-21 | 16.80 | 17.10 | 16.65 | 16.80 | 0.00 | 0.00% | 845,198 |
| 2026-05-20 | 17.25 | 17.25 | 16.55 | 16.80 | -0.50 | -2.89% | 1,526,686 |
| 2026-05-19 | 17.80 | 17.80 | 17.20 | 17.30 | -0.65 | -3.62% | 2,721,171 |
| 2026-05-16 | 18.30 | 18.50 | 17.95 | 17.95 | -0.10 | -0.55% | 3,074,661 |
| 2026-05-15 | 18.05 | 18.65 | 17.60 | 18.05 | +0.10 | +0.56% | 5,137,825 |
| 2026-05-14 | 18.00 | 18.60 | 17.40 | 17.95 | -0.05 | -0.28% | 9,086,422 |
| 2026-05-13 | 17.20 | 18.00 | 17.20 | 18.00 | +1.60 | +9.76% | 5,239,040 |
| 2026-05-12 | 16.50 | 16.50 | 16.20 | 16.40 | 0.00 | 0.00% | 584,131 |
| 2026-05-09 | 16.20 | 16.50 | 15.85 | 16.40 | +0.30 | +1.86% | 1,321,810 |
| 2026-05-08 | 15.90 | 16.20 | 15.75 | 16.10 | +0.40 | +2.55% | 794,046 |
| 2026-05-07 | 15.90 | 15.90 | 15.50 | 15.70 | -0.10 | -0.63% | 578,284 |
| 2026-05-06 | 15.95 | 16.15 | 15.70 | 15.80 | -0.15 | -0.94% | 532,692 |
| 2026-05-05 | 16.40 | 16.60 | 15.90 | 15.95 | -0.45 | -2.74% | 667,577 |
| 2026-05-02 | 16.40 | 16.60 | 15.90 | 15.95 | -0.45 | -2.74% | 667,577 |
| 2026-05-01 | 16.10 | 16.45 | 16.10 | 16.40 | +0.35 | +2.18% | 1,189,755 |
| 2026-04-30 | 15.80 | 16.10 | 15.65 | 16.05 | +0.55 | +3.55% | 610,817 |
| 2026-04-29 | 15.85 | 15.85 | 15.25 | 15.50 | -0.10 | -0.64% | 610,290 |
| 2026-04-28 | 15.75 | 15.75 | 15.30 | 15.60 | -0.15 | -0.95% | 960,481 |
| 2026-04-25 | 16.15 | 16.35 | 15.60 | 15.75 | -0.45 | -2.78% | 1,302,303 |
| 2026-04-24 | 16.45 | 16.50 | 16.05 | 16.20 | -0.25 | -1.52% | 774,077 |
| 2026-04-23 | 16.60 | 16.60 | 16.30 | 16.45 | -0.05 | -0.30% | 601,273 |
| 2026-04-22 | 16.55 | 16.55 | 16.15 | 16.50 | 0.00 | 0.00% | 1,117,175 |
| 2026-04-21 | 16.50 | 16.60 | 16.30 | 16.50 | +0.05 | +0.30% | 656,250 |
| 2026-04-18 | 16.60 | 16.70 | 16.25 | 16.45 | -0.05 | -0.30% | 733,458 |
| 2026-04-17 | 16.45 | 16.50 | 16.30 | 16.50 | +0.20 | +1.23% | 1,002,383 |