2032 新鋼
上市 ｜ 鋼鐵工業
收盤價
17.75
▼-0.40
(-2.20%)
2026-05-28
本益比
20.64
殖利率
2.82%
股價淨值比
1.32
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 19.00 | 19.25 | 17.60 | 17.75 | -0.40 | -2.20% | 5,439,783 |
| 2026-05-27 | 19.00 | 19.25 | 17.60 | 17.75 | -0.40 | -2.20% | 5,439,783 |
| 2026-05-26 | 16.75 | 16.75 | 16.25 | 16.50 | -0.10 | -0.60% | 405,252 |
| 2026-05-23 | 16.50 | 16.60 | 16.30 | 16.60 | +0.20 | +1.22% | 342,575 |
| 2026-05-22 | 16.25 | 16.50 | 16.15 | 16.40 | +0.15 | +0.92% | 389,004 |
| 2026-05-21 | 16.30 | 16.45 | 16.15 | 16.25 | 0.00 | 0.00% | 285,858 |
| 2026-05-20 | 16.55 | 16.55 | 16.10 | 16.25 | -0.30 | -1.81% | 580,105 |
| 2026-05-19 | 17.20 | 17.20 | 16.45 | 16.55 | -0.35 | -2.07% | 505,914 |
| 2026-05-16 | 17.10 | 17.50 | 16.85 | 16.90 | -0.25 | -1.46% | 467,247 |
| 2026-05-15 | 17.30 | 17.45 | 16.90 | 17.15 | -0.25 | -1.44% | 472,929 |
| 2026-05-14 | 17.80 | 17.85 | 17.25 | 17.40 | -0.30 | -1.69% | 965,316 |
| 2026-05-13 | 16.90 | 18.10 | 16.75 | 17.70 | +1.15 | +6.95% | 3,353,057 |
| 2026-05-12 | 17.10 | 17.10 | 16.35 | 16.55 | -0.20 | -1.19% | 794,740 |
| 2026-05-09 | 16.25 | 16.75 | 16.15 | 16.75 | +0.95 | +6.01% | 1,449,332 |
| 2026-05-08 | 15.50 | 15.90 | 15.40 | 15.80 | +0.45 | +2.93% | 450,932 |
| 2026-05-07 | 15.55 | 15.55 | 15.30 | 15.35 | -0.20 | -1.29% | 352,650 |
| 2026-05-06 | 15.85 | 15.90 | 15.55 | 15.55 | -0.45 | -2.81% | 289,125 |
| 2026-05-05 | 16.55 | 16.55 | 15.90 | 16.00 | -0.55 | -3.32% | 376,765 |
| 2026-05-02 | 16.55 | 16.55 | 15.90 | 16.00 | -0.55 | -3.32% | 376,765 |
| 2026-05-01 | 16.35 | 16.80 | 16.35 | 16.55 | +0.35 | +2.16% | 912,867 |
| 2026-04-30 | 15.80 | 16.20 | 15.80 | 16.20 | +0.60 | +3.85% | 462,604 |
| 2026-04-29 | 15.35 | 15.75 | 15.05 | 15.60 | +0.35 | +2.30% | 489,297 |
| 2026-04-28 | 15.50 | 15.50 | 15.15 | 15.25 | -0.30 | -1.93% | 238,135 |
| 2026-04-25 | 16.05 | 16.10 | 15.15 | 15.55 | -0.50 | -3.12% | 439,554 |
| 2026-04-24 | 16.25 | 16.25 | 15.90 | 16.05 | -0.05 | -0.31% | 243,335 |
| 2026-04-23 | 16.45 | 16.45 | 16.10 | 16.10 | -0.20 | -1.23% | 386,244 |
| 2026-04-22 | 16.45 | 16.50 | 16.10 | 16.30 | -0.05 | -0.31% | 413,540 |
| 2026-04-21 | 16.50 | 16.65 | 16.30 | 16.35 | -0.10 | -0.61% | 271,655 |
| 2026-04-18 | 16.85 | 16.85 | 16.40 | 16.45 | 0.00 | 0.00% | 501,481 |
| 2026-04-17 | 17.10 | 17.30 | 16.85 | 17.00 | +0.05 | +0.29% | 833,828 |