2031 新光鋼
上市 ｜ 鋼鐵工業
收盤價
38.85
▼-0.75
(-1.89%)
2026-05-28
本益比
8.50
殖利率
6.44%
股價淨值比
1.18
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 39.90 | 40.15 | 38.75 | 38.85 | -0.75 | -1.89% | 1,846,770 |
| 2026-05-27 | 39.90 | 40.15 | 38.75 | 38.85 | -0.75 | -1.89% | 1,846,770 |
| 2026-05-26 | 38.40 | 38.50 | 38.20 | 38.25 | -0.10 | -0.26% | 910,108 |
| 2026-05-23 | 38.20 | 38.55 | 38.20 | 38.35 | +0.05 | +0.13% | 941,087 |
| 2026-05-22 | 38.25 | 38.50 | 38.00 | 38.30 | +0.10 | +0.26% | 809,388 |
| 2026-05-21 | 38.00 | 38.50 | 38.00 | 38.20 | +0.15 | +0.39% | 526,416 |
| 2026-05-20 | 38.40 | 38.40 | 38.00 | 38.05 | -0.35 | -0.91% | 997,336 |
| 2026-05-19 | 38.75 | 38.95 | 38.25 | 38.40 | -0.25 | -0.65% | 764,084 |
| 2026-05-16 | 38.55 | 39.15 | 38.45 | 38.65 | +0.10 | +0.26% | 554,049 |
| 2026-05-15 | 39.00 | 39.00 | 38.40 | 38.55 | -0.65 | -1.66% | 1,030,122 |
| 2026-05-14 | 39.95 | 39.95 | 39.10 | 39.20 | -0.70 | -1.75% | 809,742 |
| 2026-05-13 | 39.75 | 40.45 | 39.60 | 39.90 | +0.25 | +0.63% | 884,003 |
| 2026-05-12 | 39.85 | 39.85 | 39.05 | 39.65 | -0.10 | -0.25% | 680,846 |
| 2026-05-09 | 39.45 | 39.80 | 39.10 | 39.75 | +0.35 | +0.89% | 774,012 |
| 2026-05-08 | 40.45 | 40.45 | 39.25 | 39.40 | -1.35 | -3.31% | 2,552,878 |
| 2026-05-07 | 40.90 | 41.20 | 40.45 | 40.75 | +0.05 | +0.12% | 1,153,059 |
| 2026-05-06 | 40.65 | 40.95 | 40.45 | 40.70 | +0.05 | +0.12% | 1,015,891 |
| 2026-05-05 | 40.85 | 40.90 | 40.45 | 40.65 | -0.20 | -0.49% | 871,562 |
| 2026-05-02 | 40.85 | 40.90 | 40.45 | 40.65 | -0.20 | -0.49% | 871,562 |
| 2026-05-01 | 40.20 | 40.90 | 40.10 | 40.85 | +0.85 | +2.13% | 1,046,447 |
| 2026-04-30 | 38.90 | 40.00 | 38.90 | 40.00 | +1.45 | +3.76% | 1,183,040 |
| 2026-04-29 | 38.85 | 38.85 | 38.20 | 38.55 | -0.30 | -0.77% | 772,386 |
| 2026-04-28 | 38.85 | 39.00 | 38.50 | 38.85 | +0.25 | +0.65% | 517,794 |
| 2026-04-25 | 39.60 | 39.65 | 38.25 | 38.60 | -1.05 | -2.65% | 1,335,558 |
| 2026-04-24 | 40.00 | 40.10 | 39.60 | 39.65 | -0.35 | -0.88% | 849,337 |
| 2026-04-23 | 40.50 | 40.50 | 40.00 | 40.00 | -0.50 | -1.23% | 872,014 |
| 2026-04-22 | 41.00 | 41.15 | 40.30 | 40.50 | -0.50 | -1.22% | 707,279 |
| 2026-04-21 | 41.20 | 41.35 | 40.90 | 41.00 | 0.00 | 0.00% | 568,203 |
| 2026-04-18 | 40.90 | 41.10 | 40.80 | 41.00 | +0.30 | +0.74% | 727,991 |
| 2026-04-17 | 41.30 | 41.30 | 40.70 | 40.70 | -0.50 | -1.21% | 616,318 |