5013 強新
上櫃 ｜ 鋼鐵工業
收盤價
29.20
▼-0.80
(-2.67%)
2026-04-07
本益比
20.14
殖利率
0.00%
股價淨值比
1.03
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | 29.20 | 29.20 | 29.20 | 29.20 | -0.80 | -2.67% | 1,000 |
| 2026-04-04 | 29.20 | 29.20 | 29.20 | 29.20 | -0.80 | -2.67% | 1,000 |
| 2026-04-03 | 29.20 | 29.20 | 29.20 | 29.20 | -0.80 | -2.67% | 1,000 |
| 2026-04-02 | 29.30 | 30.00 | 29.30 | 30.00 | +0.75 | +2.56% | 10,000 |
| 2026-04-01 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-03-31 | 29.75 | 29.75 | 29.25 | 29.25 | -0.70 | -2.34% | 11,000 |
| 2026-03-28 | 29.95 | 29.95 | 29.95 | 29.95 | +0.15 | +0.50% | 1,000 |
| 2026-03-27 | 29.95 | 29.95 | 29.95 | 29.95 | +0.15 | +0.50% | 1,002 |
| 2026-03-26 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 |
| 2026-03-25 | 30.45 | 30.45 | 29.80 | 29.80 | -0.40 | -1.32% | 2,005 |
| 2026-03-24 | 29.75 | 30.20 | 29.45 | 30.20 | +0.45 | +1.51% | 46,004 |
| 2026-03-23 | 29.65 | 29.75 | 29.65 | 29.75 | +0.10 | +0.34% | 72,036 |
| 2026-03-20 | 29.65 | 29.65 | 29.65 | 29.65 | +0.95 | +3.31% | 2,004 |
| 2026-03-19 | 28.70 | 28.70 | 28.70 | 28.70 | 0.00 | 0.00% | 2,001 |
| 2026-03-18 | 28.70 | 29.10 | 28.50 | 28.70 | 0.00 | 0.00% | 179,004 |
| 2026-03-17 | 29.40 | 29.40 | 28.50 | 28.70 | -0.30 | -1.03% | 37,052 |
| 2026-03-16 | 30.55 | 30.55 | 29.00 | 29.00 | -1.30 | -4.29% | 50,824 |
| 2026-03-13 | 31.00 | 31.20 | 30.30 | 30.30 | -0.90 | -2.88% | 7,696 |
| 2026-03-12 | 30.50 | 31.20 | 30.50 | 31.20 | +0.70 | +2.30% | 5,513 |
| 2026-03-11 | 30.50 | 30.50 | 29.80 | 30.50 | +1.10 | +3.74% | 7,131 |
| 2026-03-10 | 29.40 | - | - | 29.40 | - | -% | 0 |
| 2026-03-09 | 0.00 | - | - | 0.00 | - | -% | 0 |
| 2026-03-06 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 39 |
| 2026-03-05 | 29.25 | 29.25 | 29.25 | 29.25 | -0.85 | -2.82% | 1,661 |
| 2026-03-04 | 30.10 | 30.10 | 30.10 | 30.10 | 0.00 | 0.00% | 1,001 |
| 2026-03-03 | 30.10 | 30.10 | 30.10 | 30.10 | +0.10 | +0.33% | 2,001 |
| 2026-03-02 | 30.05 | 30.05 | 29.40 | 30.00 | +0.40 | +1.35% | 5,277 |
| 2026-02-26 | 30.25 | 30.25 | 29.60 | 29.60 | -0.65 | -2.15% | 28,001 |
| 2026-02-25 | 29.60 | 30.25 | 29.50 | 30.25 | +0.70 | +2.37% | 13,233 |
| 2026-02-24 | 30.80 | 31.45 | 29.10 | 29.55 | -1.25 | -4.06% | 17,004 |