2032 新鋼
上市 ｜ 鋼鐵工業
收盤價
16.90
▲+0.40
(+2.42%)
2026-04-04
本益比
30.18
殖利率
2.96%
股價淨值比
1.26
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 16.50 | 17.00 | 16.40 | 16.90 | +0.40 | +2.42% | 679,037 |
| 2026-04-03 | 16.80 | 16.80 | 16.35 | 16.50 | 0.00 | 0.00% | 496,920 |
| 2026-04-02 | 17.25 | 17.60 | 16.30 | 16.50 | -0.45 | -2.65% | 1,300,839 |
| 2026-04-01 | 17.70 | 18.05 | 16.80 | 16.95 | +0.50 | +3.04% | 3,649,598 |
| 2026-03-31 | 17.70 | 18.05 | 16.80 | 16.95 | +0.50 | +3.04% | 3,649,598 |
| 2026-03-28 | 16.65 | 16.70 | 16.20 | 16.45 | -0.05 | -0.30% | 606,973 |
| 2026-03-27 | 16.65 | 16.70 | 16.20 | 16.45 | -0.05 | -0.30% | 606,973 |
| 2026-03-26 | 16.40 | 17.05 | 16.40 | 16.50 | -0.10 | -0.60% | 887,107 |
| 2026-03-25 | 16.95 | 16.95 | 16.45 | 16.60 | -0.30 | -1.78% | 840,888 |
| 2026-03-24 | 16.50 | 17.00 | 16.40 | 16.90 | +0.50 | +3.05% | 1,588,754 |
| 2026-03-23 | 17.30 | 17.90 | 16.05 | 16.40 | -0.50 | -2.96% | 6,621,297 |
| 2026-03-20 | 15.85 | 16.90 | 15.85 | 16.90 | +1.50 | +9.74% | 2,819,859 |
| 2026-03-19 | 15.35 | 15.45 | 15.30 | 15.40 | -0.30 | -1.91% | 315,254 |
| 2026-03-18 | 15.55 | 16.10 | 15.55 | 15.70 | +0.30 | +1.95% | 515,011 |
| 2026-03-17 | 15.25 | 15.50 | 15.25 | 15.40 | +0.25 | +1.65% | 243,361 |
| 2026-03-16 | 15.15 | 15.35 | 15.05 | 15.15 | 0.00 | 0.00% | 220,624 |
| 2026-03-13 | 15.25 | 15.30 | 15.10 | 15.15 | -0.15 | -0.98% | 207,206 |
| 2026-03-12 | 15.55 | 15.60 | 15.20 | 15.30 | -0.20 | -1.29% | 219,332 |
| 2026-03-11 | 15.35 | 15.60 | 15.35 | 15.50 | +0.30 | +1.97% | 251,577 |
| 2026-03-10 | 15.25 | 15.40 | 15.05 | 15.20 | +0.15 | +1.00% | 350,623 |
| 2026-03-09 | 15.20 | 15.25 | 14.90 | 15.05 | -0.65 | -4.14% | 444,485 |
| 2026-03-06 | 15.15 | 15.80 | 14.90 | 15.70 | +0.45 | +2.95% | 543,942 |
| 2026-03-05 | 15.30 | 15.35 | 15.00 | 15.25 | +0.30 | +2.01% | 508,834 |
| 2026-03-04 | 16.05 | 16.05 | 14.85 | 14.95 | -1.00 | -6.27% | 858,057 |
| 2026-03-03 | 16.15 | 16.35 | 15.80 | 15.95 | -0.20 | -1.24% | 470,909 |
| 2026-03-02 | 16.15 | 16.40 | 16.10 | 16.15 | -0.25 | -1.52% | 469,495 |
| 2026-02-26 | 16.65 | 16.70 | 16.35 | 16.40 | -0.15 | -0.91% | 460,658 |
| 2026-02-25 | 16.30 | 16.85 | 16.30 | 16.55 | +0.45 | +2.80% | 884,723 |
| 2026-02-24 | 16.30 | 16.55 | 16.05 | 16.10 | -0.20 | -1.23% | 615,645 |
| 2026-02-23 | 16.75 | 16.75 | 16.05 | 16.30 | -0.40 | -2.40% | 714,360 |