5538 東明-KY
上市 ｜ 鋼鐵工業
收盤價
30.65
▼-0.25
(-0.81%)
2026-04-11
本益比
10.15
殖利率
4.89%
股價淨值比
0.83
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-11 | 30.65 | 30.90 | 30.55 | 30.65 | -0.25 | -0.81% | 16,000 |
| 2026-04-10 | 30.25 | 30.90 | 30.00 | 30.90 | +1.25 | +4.22% | 49,120 |
| 2026-04-09 | 29.50 | 29.95 | 29.50 | 29.65 | +0.20 | +0.68% | 12,000 |
| 2026-04-08 | 29.55 | 30.10 | 29.40 | 29.45 | +0.10 | +0.34% | 9,040 |
| 2026-04-07 | 29.55 | 30.10 | 29.40 | 29.45 | +0.10 | +0.34% | 9,040 |
| 2026-04-04 | 29.55 | 30.10 | 29.40 | 29.45 | +0.10 | +0.34% | 9,040 |
| 2026-04-03 | 30.15 | 30.25 | 29.35 | 29.35 | -0.20 | -0.68% | 22,000 |
| 2026-04-02 | 29.40 | 29.80 | 29.40 | 29.55 | -0.20 | -0.67% | 36,052 |
| 2026-04-01 | 29.65 | 29.95 | 29.35 | 29.75 | -0.30 | -1.00% | 21,340 |
| 2026-03-31 | 29.65 | 29.95 | 29.35 | 29.75 | -0.30 | -1.00% | 21,340 |
| 2026-03-28 | 30.00 | 30.20 | 29.90 | 30.05 | 0.00 | 0.00% | 17,002 |
| 2026-03-27 | 30.00 | 30.20 | 29.90 | 30.05 | 0.00 | 0.00% | 17,002 |
| 2026-03-26 | 30.80 | 30.90 | 30.05 | 30.05 | +0.25 | +0.84% | 24,282 |
| 2026-03-25 | 30.90 | 31.75 | 29.80 | 29.80 | +0.15 | +0.51% | 11,000 |
| 2026-03-24 | 29.55 | 29.65 | 29.50 | 29.65 | -0.15 | -0.50% | 18,296 |
| 2026-03-23 | 29.95 | 29.95 | 29.65 | 29.80 | -0.15 | -0.50% | 50,000 |
| 2026-03-20 | 29.90 | 30.90 | 29.90 | 29.95 | -0.10 | -0.33% | 30,586 |
| 2026-03-19 | 30.20 | 30.40 | 30.05 | 30.05 | -0.50 | -1.64% | 34,040 |
| 2026-03-18 | 31.30 | 31.30 | 30.50 | 30.55 | +0.10 | +0.33% | 24,013 |
| 2026-03-17 | 30.30 | 30.45 | 30.20 | 30.45 | +0.35 | +1.16% | 18,303 |
| 2026-03-16 | 30.30 | 30.40 | 30.00 | 30.10 | -0.30 | -0.99% | 77,011 |
| 2026-03-13 | 30.10 | 30.55 | 30.10 | 30.40 | -0.15 | -0.49% | 45,012 |
| 2026-03-12 | 30.30 | 30.80 | 30.30 | 30.55 | -0.25 | -0.81% | 81,000 |
| 2026-03-11 | 30.50 | 31.15 | 30.50 | 30.80 | +0.35 | +1.15% | 17,200 |
| 2026-03-10 | 31.90 | 31.90 | 30.45 | 30.45 | -0.15 | -0.49% | 52,018 |
| 2026-03-09 | 30.15 | 30.90 | 30.15 | 30.60 | -1.55 | -4.82% | 69,006 |
| 2026-03-06 | 32.00 | 32.40 | 32.00 | 32.15 | -0.25 | -0.77% | 26,000 |
| 2026-03-05 | 32.55 | 32.55 | 32.25 | 32.40 | -0.10 | -0.31% | 42,093 |
| 2026-03-04 | 32.20 | 32.50 | 31.85 | 32.50 | -0.10 | -0.31% | 74,000 |
| 2026-03-03 | 32.25 | 33.15 | 32.25 | 32.60 | -0.40 | -1.21% | 53,113 |