6248 沛波
上櫃 ｜ 鋼鐵工業
收盤價
18.40
▼-0.40
(-2.13%)
2026-05-28
本益比
13.73
殖利率
0.00%
股價淨值比
0.84
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 18.65 | 18.65 | 18.40 | 18.40 | -0.40 | -2.13% | 142,000 |
| 2026-05-27 | 19.50 | 19.50 | 18.80 | 18.80 | -0.40 | -2.08% | 134,000 |
| 2026-05-26 | 18.35 | 19.20 | 18.35 | 19.20 | +0.95 | +5.21% | 243,000 |
| 2026-05-23 | 18.25 | 18.30 | 18.05 | 18.25 | 0.00 | 0.00% | 105,000 |
| 2026-05-22 | 18.30 | 18.30 | 18.20 | 18.25 | 0.00 | 0.00% | 45,000 |
| 2026-05-21 | 18.30 | 18.30 | 18.10 | 18.25 | -0.05 | -0.27% | 99,000 |
| 2026-05-20 | 18.45 | 18.45 | 18.20 | 18.30 | -0.15 | -0.81% | 34,000 |
| 2026-05-19 | 18.40 | 18.55 | 18.30 | 18.45 | -0.10 | -0.54% | 27,000 |
| 2026-05-16 | 18.55 | 18.65 | 18.40 | 18.55 | 0.00 | 0.00% | 79,000 |
| 2026-05-15 | 18.75 | 18.75 | 18.50 | 18.55 | -0.20 | -1.07% | 105,000 |
| 2026-05-14 | 18.85 | 18.85 | 18.65 | 18.75 | -0.20 | -1.06% | 116,000 |
| 2026-05-13 | 19.25 | 19.25 | 18.90 | 18.95 | -0.35 | -1.81% | 136,000 |
| 2026-05-12 | 19.45 | 19.45 | 19.30 | 19.30 | -0.30 | -1.53% | 71,000 |
| 2026-05-09 | 19.60 | 19.60 | 19.10 | 19.60 | 0.00 | 0.00% | 184,000 |
| 2026-05-08 | 19.50 | 19.65 | 19.40 | 19.60 | +0.10 | +0.51% | 117,000 |
| 2026-05-07 | 19.35 | 19.50 | 19.25 | 19.50 | +0.20 | +1.04% | 104,000 |
| 2026-05-06 | 19.45 | 19.45 | 19.30 | 19.30 | -0.20 | -1.03% | 112,000 |
| 2026-05-05 | 19.55 | 19.55 | 19.30 | 19.50 | -0.05 | -0.26% | 113,000 |
| 2026-05-02 | 19.45 | 19.55 | 19.40 | 19.55 | -0.05 | -0.26% | 51,000 |
| 2026-05-01 | 19.45 | 19.55 | 19.40 | 19.55 | -0.05 | -0.26% | 51,000 |
| 2026-04-30 | 19.65 | 19.65 | 19.40 | 19.60 | -0.05 | -0.25% | 52,000 |
| 2026-04-29 | 19.60 | 19.65 | 19.30 | 19.65 | -0.05 | -0.25% | 141,000 |
| 2026-04-28 | 19.50 | 19.70 | 19.25 | 19.70 | 0.00 | 0.00% | 166,000 |
| 2026-04-25 | 19.75 | 19.80 | 19.30 | 19.70 | -0.05 | -0.25% | 197,000 |
| 2026-04-24 | 19.70 | 19.80 | 19.45 | 19.75 | -0.05 | -0.25% | 255,000 |
| 2026-04-23 | 20.00 | 20.00 | 19.60 | 19.80 | -0.20 | -1.00% | 146,000 |
| 2026-04-22 | 20.00 | 20.00 | 19.85 | 20.00 | 0.00 | 0.00% | 96,000 |
| 2026-04-21 | 20.00 | 20.00 | 19.65 | 20.00 | 0.00 | 0.00% | 149,000 |
| 2026-04-18 | 20.00 | 20.00 | 19.75 | 20.00 | -0.05 | -0.25% | 177,000 |
| 2026-04-17 | 19.90 | 20.05 | 19.85 | 20.05 | 0.00 | 0.00% | 175,000 |