5011 久陽
上櫃 ｜ 鋼鐵工業
收盤價
18.70
▼-0.75
(-3.86%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
0.93
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 19.65 | 20.00 | 18.60 | 18.70 | -0.75 | -3.86% | 3,022,000 |
| 2026-05-27 | 18.10 | 19.45 | 17.90 | 19.45 | +1.75 | +9.89% | 3,426,000 |
| 2026-05-26 | 16.10 | 17.70 | 15.85 | 17.70 | +1.60 | +9.94% | 2,022,000 |
| 2026-05-23 | 15.90 | 16.20 | 15.50 | 16.10 | +0.35 | +2.22% | 598,000 |
| 2026-05-22 | 15.10 | 16.10 | 15.10 | 15.75 | +0.70 | +4.65% | 691,000 |
| 2026-05-21 | 15.05 | 15.25 | 15.05 | 15.05 | 0.00 | 0.00% | 167,000 |
| 2026-05-20 | 15.10 | 15.20 | 14.80 | 15.05 | 0.00 | 0.00% | 225,000 |
| 2026-05-19 | 15.05 | 15.15 | 14.50 | 15.05 | -0.05 | -0.33% | 248,000 |
| 2026-05-16 | 15.70 | 15.70 | 15.05 | 15.10 | -0.60 | -3.82% | 629,000 |
| 2026-05-15 | 15.30 | 16.30 | 15.30 | 15.70 | +0.50 | +3.29% | 957,000 |
| 2026-05-14 | 15.10 | 15.50 | 15.00 | 15.20 | +0.10 | +0.66% | 432,000 |
| 2026-05-13 | 15.40 | 15.60 | 15.10 | 15.10 | -0.30 | -1.95% | 260,000 |
| 2026-05-12 | 14.75 | 15.60 | 14.60 | 15.40 | +0.80 | +5.48% | 941,000 |
| 2026-05-09 | 14.90 | 15.10 | 14.60 | 14.60 | -0.35 | -2.34% | 304,000 |
| 2026-05-08 | 15.20 | 15.35 | 14.80 | 14.95 | -0.10 | -0.66% | 427,000 |
| 2026-05-07 | 15.40 | 15.40 | 14.85 | 15.05 | -0.35 | -2.27% | 356,000 |
| 2026-05-06 | 14.90 | 15.80 | 14.90 | 15.40 | +0.55 | +3.70% | 804,000 |
| 2026-05-05 | 14.80 | 14.90 | 14.45 | 14.85 | +0.10 | +0.68% | 346,000 |
| 2026-05-02 | 14.20 | 15.40 | 14.20 | 14.75 | +0.65 | +4.61% | 591,000 |
| 2026-05-01 | 14.20 | 15.40 | 14.20 | 14.75 | +0.65 | +4.61% | 591,000 |
| 2026-04-30 | 13.80 | 14.25 | 13.70 | 14.10 | +0.45 | +3.30% | 228,000 |
| 2026-04-29 | 13.55 | 13.75 | 13.50 | 13.65 | +0.15 | +1.11% | 117,000 |
| 2026-04-28 | 13.90 | 13.90 | 13.35 | 13.50 | -0.40 | -2.88% | 285,000 |
| 2026-04-25 | 14.30 | 14.35 | 13.85 | 13.90 | -0.35 | -2.46% | 252,000 |
| 2026-04-24 | 14.75 | 14.85 | 14.10 | 14.25 | -0.45 | -3.06% | 460,000 |
| 2026-04-23 | 14.90 | 15.05 | 14.60 | 14.70 | +0.10 | +0.68% | 317,000 |
| 2026-04-22 | 14.60 | 14.75 | 14.30 | 14.60 | +0.25 | +1.74% | 251,000 |
| 2026-04-21 | 14.65 | 14.75 | 14.30 | 14.35 | -0.30 | -2.05% | 375,000 |
| 2026-04-18 | 15.00 | 15.30 | 14.50 | 14.65 | -0.35 | -2.33% | 1,039,000 |
| 2026-04-17 | 13.65 | 15.00 | 13.10 | 15.00 | +1.35 | +9.89% | 1,638,000 |