5007 三星
上市 ｜ 鋼鐵工業
收盤價
57.00
▲+0.30
(+0.53%)
2026-05-28
本益比
18.75
殖利率
5.26%
股價淨值比
2.55
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 56.70 | 57.00 | 56.40 | 57.00 | +0.30 | +0.53% | 48,097 |
| 2026-05-27 | 56.70 | 57.00 | 56.40 | 57.00 | +0.30 | +0.53% | 48,097 |
| 2026-05-26 | 57.00 | 57.00 | 56.20 | 56.80 | +0.60 | +1.07% | 62,863 |
| 2026-05-23 | 55.50 | 56.50 | 55.50 | 56.20 | +0.90 | +1.63% | 277,129 |
| 2026-05-22 | 56.20 | 56.20 | 55.30 | 55.30 | -0.90 | -1.60% | 101,784 |
| 2026-05-21 | 56.60 | 56.60 | 55.90 | 56.20 | -0.50 | -0.88% | 27,302 |
| 2026-05-20 | 57.00 | 57.00 | 56.00 | 56.70 | -0.30 | -0.53% | 132,165 |
| 2026-05-19 | 56.60 | 57.00 | 56.10 | 57.00 | 0.00 | 0.00% | 29,157 |
| 2026-05-16 | 57.30 | 57.30 | 56.00 | 57.00 | -1.00 | -1.72% | 66,161 |
| 2026-05-15 | 57.00 | 58.00 | 56.90 | 58.00 | +0.50 | +0.87% | 19,301 |
| 2026-05-14 | 58.00 | 58.00 | 57.20 | 57.50 | -0.50 | -0.86% | 49,255 |
| 2026-05-13 | 58.00 | 58.10 | 57.80 | 58.00 | 0.00 | 0.00% | 26,783 |
| 2026-05-12 | 58.40 | 58.40 | 57.60 | 58.00 | 0.00 | 0.00% | 45,413 |
| 2026-05-09 | 57.90 | 58.10 | 57.60 | 58.00 | -0.30 | -0.51% | 36,682 |
| 2026-05-08 | 58.00 | 58.50 | 57.30 | 58.30 | +0.40 | +0.69% | 96,808 |
| 2026-05-07 | 57.40 | 58.00 | 57.40 | 57.90 | +0.10 | +0.17% | 4,502 |
| 2026-05-06 | 57.80 | 57.80 | 57.60 | 57.80 | 0.00 | 0.00% | 16,121 |
| 2026-05-05 | 57.50 | 57.80 | 57.20 | 57.80 | -0.20 | -0.34% | 49,180 |
| 2026-05-02 | 57.50 | 57.80 | 57.20 | 57.80 | -0.20 | -0.34% | 49,180 |
| 2026-05-01 | 58.50 | 58.50 | 57.60 | 58.00 | -0.10 | -0.17% | 13,096 |
| 2026-04-30 | 58.80 | 58.80 | 57.60 | 58.10 | +0.10 | +0.17% | 30,924 |
| 2026-04-29 | 57.60 | 58.00 | 57.50 | 58.00 | 0.00 | 0.00% | 39,535 |
| 2026-04-28 | 57.40 | 58.90 | 57.40 | 58.00 | -0.50 | -0.85% | 58,359 |
| 2026-04-25 | 57.50 | 58.50 | 55.00 | 58.50 | +0.50 | +0.86% | 474,223 |
| 2026-04-24 | 58.10 | 58.20 | 57.40 | 58.00 | -0.10 | -0.17% | 30,549 |
| 2026-04-23 | 57.50 | 58.20 | 57.50 | 58.10 | +0.10 | +0.17% | 120,212 |
| 2026-04-22 | 57.50 | 58.00 | 57.50 | 58.00 | +0.30 | +0.52% | 61,203 |
| 2026-04-21 | 58.00 | 58.00 | 57.10 | 57.70 | +0.20 | +0.35% | 33,571 |
| 2026-04-18 | 57.70 | 57.90 | 57.10 | 57.50 | -0.10 | -0.17% | 59,020 |
| 2026-04-17 | 58.10 | 58.10 | 57.40 | 57.60 | -0.50 | -0.86% | 35,425 |