5009 榮剛
上櫃 ｜ 鋼鐵工業
收盤價
31.95
▼-0.65
(-1.99%)
2026-04-04
本益比
14.52
殖利率
0.00%
股價淨值比
1.02
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 32.60 | 32.80 | 31.80 | 31.95 | -0.65 | -1.99% | 1,268,000 |
| 2026-04-03 | 32.60 | 32.80 | 31.80 | 31.95 | -0.65 | -1.99% | 1,268,000 |
| 2026-04-02 | 32.30 | 32.65 | 32.10 | 32.60 | +0.90 | +2.84% | 1,134,000 |
| 2026-04-01 | 33.05 | 33.45 | 31.70 | 31.70 | -1.35 | -4.08% | 2,547,000 |
| 2026-03-31 | 33.35 | 34.10 | 33.05 | 33.05 | +0.05 | +0.15% | 2,078,000 |
| 2026-03-28 | 33.00 | 33.35 | 32.75 | 33.00 | -0.30 | -0.90% | 1,295,000 |
| 2026-03-27 | 33.00 | 33.35 | 32.75 | 33.00 | -0.30 | -0.90% | 1,313,248 |
| 2026-03-26 | 33.35 | 33.80 | 33.25 | 33.30 | +0.05 | +0.15% | 1,564,194 |
| 2026-03-25 | 32.90 | 33.30 | 32.70 | 33.25 | +0.75 | +2.31% | 1,283,503 |
| 2026-03-24 | 33.30 | 33.45 | 32.20 | 32.50 | -0.40 | -1.22% | 2,046,810 |
| 2026-03-23 | 35.00 | 35.15 | 32.90 | 32.90 | -1.80 | -5.19% | 4,606,982 |
| 2026-03-20 | 34.60 | 35.25 | 34.00 | 34.70 | +0.20 | +0.58% | 3,127,690 |
| 2026-03-19 | 35.10 | 35.15 | 34.25 | 34.50 | -0.80 | -2.27% | 2,551,477 |
| 2026-03-18 | 34.10 | 35.70 | 34.05 | 35.30 | +1.50 | +4.44% | 7,172,519 |
| 2026-03-17 | 33.05 | 33.80 | 32.90 | 33.80 | +0.95 | +2.89% | 2,557,164 |
| 2026-03-16 | 33.05 | 33.30 | 32.50 | 32.85 | -0.20 | -0.61% | 1,719,561 |
| 2026-03-13 | 33.15 | 33.55 | 32.95 | 33.05 | -0.25 | -0.75% | 1,666,764 |
| 2026-03-12 | 33.60 | 33.95 | 33.30 | 33.30 | -0.45 | -1.33% | 1,778,214 |
| 2026-03-11 | 33.15 | 33.85 | 33.15 | 33.75 | +0.60 | +1.81% | 2,242,984 |
| 2026-03-10 | 34.05 | - | - | 33.15 | - | -% | 0 |
| 2026-03-09 | 34.70 | - | - | 33.30 | - | -% | 0 |
| 2026-03-06 | 35.05 | 35.90 | 34.65 | 35.50 | +0.05 | +0.14% | 3,779,791 |
| 2026-03-05 | 36.10 | 36.20 | 34.60 | 35.45 | +0.30 | +0.85% | 8,955,825 |
| 2026-03-04 | 34.70 | 35.55 | 34.10 | 35.15 | +0.20 | +0.57% | 5,865,743 |
| 2026-03-03 | 35.00 | 35.60 | 34.30 | 34.95 | +0.05 | +0.14% | 2,609,489 |
| 2026-03-02 | 35.35 | 36.20 | 34.80 | 34.90 | -0.10 | -0.29% | 3,426,399 |
| 2026-02-26 | 35.00 | 36.00 | 34.60 | 35.00 | +0.05 | +0.14% | 4,228,961 |
| 2026-02-25 | 35.15 | 35.35 | 34.40 | 34.95 | +0.05 | +0.14% | 2,361,804 |
| 2026-02-24 | 35.50 | 35.50 | 34.80 | 34.90 | -0.55 | -1.55% | 2,452,461 |
| 2026-02-23 | 35.15 | 35.50 | 34.70 | 35.45 | +0.75 | +2.16% | 4,637,020 |