5015 華祺
上櫃 ｜ 鋼鐵工業
收盤價
24.00
▼-0.75
(-3.03%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
1.18
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 24.95 | 24.95 | 23.70 | 24.00 | -0.75 | -3.03% | 77,000 |
| 2026-05-27 | 26.60 | 26.60 | 24.75 | 24.75 | +0.55 | +2.27% | 196,000 |
| 2026-05-26 | 22.05 | 24.20 | 22.05 | 24.20 | +2.20 | +10.00% | 119,000 |
| 2026-05-23 | 22.00 | 22.05 | 21.90 | 22.00 | 0.00 | 0.00% | 23,000 |
| 2026-05-22 | 22.00 | 22.10 | 21.85 | 22.00 | 0.00 | 0.00% | 42,000 |
| 2026-05-21 | 22.05 | 22.10 | 22.00 | 22.00 | -0.25 | -1.12% | 14,000 |
| 2026-05-20 | 23.00 | 23.10 | 21.95 | 22.25 | +0.20 | +0.91% | 27,000 |
| 2026-05-19 | 22.20 | 22.20 | 21.90 | 22.05 | -0.15 | -0.68% | 28,000 |
| 2026-05-16 | 22.25 | 22.25 | 22.05 | 22.20 | +0.20 | +0.91% | 26,000 |
| 2026-05-15 | 21.85 | 22.25 | 21.85 | 22.00 | +0.15 | +0.69% | 60,000 |
| 2026-05-14 | 22.00 | 22.00 | 21.65 | 21.85 | -0.15 | -0.68% | 37,000 |
| 2026-05-13 | 22.40 | 22.40 | 22.00 | 22.00 | -0.50 | -2.22% | 124,000 |
| 2026-05-12 | 22.90 | 22.90 | 22.40 | 22.50 | -0.45 | -1.96% | 109,000 |
| 2026-05-09 | 22.95 | 23.00 | 22.85 | 22.95 | -0.05 | -0.22% | 46,000 |
| 2026-05-08 | 23.40 | 23.40 | 23.00 | 23.00 | -0.40 | -1.71% | 100,000 |
| 2026-05-07 | 23.50 | 23.50 | 23.20 | 23.40 | -0.10 | -0.43% | 45,000 |
| 2026-05-06 | 23.55 | 23.55 | 23.15 | 23.50 | -0.10 | -0.42% | 44,000 |
| 2026-05-05 | 23.50 | 23.60 | 23.50 | 23.60 | -0.10 | -0.42% | 22,000 |
| 2026-05-02 | 23.70 | 23.80 | 23.60 | 23.70 | -0.10 | -0.42% | 19,000 |
| 2026-05-01 | 23.70 | 23.80 | 23.60 | 23.70 | -0.10 | -0.42% | 19,000 |
| 2026-04-30 | 23.60 | 23.80 | 23.55 | 23.80 | -0.05 | -0.21% | 26,000 |
| 2026-04-29 | 23.30 | 23.85 | 23.30 | 23.85 | -0.05 | -0.21% | 19,000 |
| 2026-04-28 | 24.00 | 24.00 | 23.00 | 23.90 | -0.10 | -0.42% | 40,000 |
| 2026-04-25 | 23.50 | 24.00 | 23.40 | 24.00 | +0.50 | +2.13% | 42,000 |
| 2026-04-24 | 23.40 | 23.60 | 23.40 | 23.50 | -0.10 | -0.42% | 71,000 |
| 2026-04-23 | 23.85 | 23.85 | 23.55 | 23.60 | -0.30 | -1.26% | 76,000 |
| 2026-04-22 | 24.25 | 24.25 | 23.75 | 23.90 | -0.30 | -1.24% | 165,000 |
| 2026-04-21 | 24.15 | 24.60 | 24.15 | 24.20 | -0.25 | -1.02% | 46,000 |
| 2026-04-18 | 24.65 | 24.65 | 24.40 | 24.45 | -0.20 | -0.81% | 63,000 |
| 2026-04-17 | 25.05 | 25.40 | 24.50 | 24.65 | -0.40 | -1.60% | 119,000 |