6248 沛波
上櫃 ｜ 鋼鐵工業
收盤價
20.05
▼-0.05
(-0.25%)
2026-04-04
本益比
13.10
殖利率
0.00%
股價淨值比
0.85
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 20.10 | 20.15 | 20.00 | 20.05 | -0.05 | -0.25% | 77,000 |
| 2026-04-03 | 20.10 | 20.15 | 20.00 | 20.05 | -0.05 | -0.25% | 77,000 |
| 2026-04-02 | 20.25 | 20.25 | 20.10 | 20.10 | 0.00 | 0.00% | 69,000 |
| 2026-04-01 | 20.30 | 20.30 | 20.10 | 20.10 | -0.20 | -0.99% | 182,000 |
| 2026-03-31 | 20.45 | 20.50 | 20.25 | 20.30 | -0.20 | -0.98% | 104,000 |
| 2026-03-28 | 20.30 | 20.50 | 20.25 | 20.50 | +0.25 | +1.23% | 39,000 |
| 2026-03-27 | 20.30 | 20.50 | 20.25 | 20.50 | +0.25 | +1.23% | 39,670 |
| 2026-03-26 | 20.35 | 20.75 | 20.25 | 20.25 | +0.05 | +0.25% | 114,980 |
| 2026-03-25 | 20.25 | 20.30 | 20.10 | 20.20 | -0.10 | -0.49% | 91,544 |
| 2026-03-24 | 20.60 | 20.60 | 20.20 | 20.30 | -0.10 | -0.49% | 73,333 |
| 2026-03-23 | 20.30 | 20.60 | 20.25 | 20.40 | +0.10 | +0.49% | 147,299 |
| 2026-03-20 | 20.00 | 20.45 | 20.00 | 20.30 | +0.30 | +1.50% | 128,707 |
| 2026-03-19 | 20.30 | 20.30 | 20.00 | 20.00 | -0.25 | -1.23% | 132,467 |
| 2026-03-18 | 20.20 | 20.40 | 20.15 | 20.25 | 0.00 | 0.00% | 324,773 |
| 2026-03-17 | 20.30 | 20.35 | 20.05 | 20.25 | -0.05 | -0.25% | 103,449 |
| 2026-03-16 | 20.10 | 20.30 | 19.85 | 20.30 | +0.20 | +1.00% | 88,842 |
| 2026-03-13 | 20.30 | 20.30 | 20.10 | 20.10 | -0.20 | -0.99% | 67,622 |
| 2026-03-12 | 20.35 | 20.65 | 20.25 | 20.30 | -0.05 | -0.25% | 51,708 |
| 2026-03-11 | 20.60 | 20.60 | 20.35 | 20.35 | -0.25 | -1.21% | 147,893 |
| 2026-03-10 | 20.30 | - | - | 20.60 | - | -% | 0 |
| 2026-03-09 | 20.30 | - | - | 20.20 | - | -% | 0 |
| 2026-03-06 | 19.90 | 20.30 | 19.90 | 20.30 | +0.25 | +1.25% | 48,669 |
| 2026-03-05 | 19.95 | 20.10 | 19.90 | 20.05 | +0.35 | +1.78% | 119,908 |
| 2026-03-04 | 20.80 | 20.80 | 19.70 | 19.70 | -1.10 | -5.29% | 231,152 |
| 2026-03-03 | 21.55 | 21.55 | 20.70 | 20.80 | -0.55 | -2.58% | 170,068 |
| 2026-03-02 | 21.70 | 21.70 | 21.35 | 21.35 | -0.65 | -2.95% | 173,661 |
| 2026-02-26 | 21.90 | 22.30 | 21.90 | 22.00 | +0.10 | +0.46% | 468,137 |
| 2026-02-25 | 21.85 | 21.95 | 21.65 | 21.90 | -0.05 | -0.23% | 322,201 |
| 2026-02-24 | 21.90 | 21.95 | 21.65 | 21.95 | 0.00 | 0.00% | 164,079 |
| 2026-02-23 | 21.90 | 21.95 | 21.50 | 21.95 | +0.05 | +0.23% | 378,324 |