7718 友鋮
上櫃 ｜ 鋼鐵工業
收盤價
47.70
▼-0.20
(-0.42%)
2026-04-11
本益比
12.72
殖利率
0.00%
股價淨值比
1.40
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-11 | 47.50 | 47.70 | 47.10 | 47.70 | -0.20 | -0.42% | 18,000 |
| 2026-04-10 | 47.60 | 47.90 | 47.00 | 47.90 | +0.50 | +1.05% | 25,000 |
| 2026-04-09 | 47.40 | 48.00 | 47.40 | 47.40 | 0.00 | 0.00% | 26,000 |
| 2026-04-08 | 46.25 | 48.00 | 46.25 | 47.40 | +0.30 | +0.64% | 19,000 |
| 2026-04-07 | 47.35 | 47.40 | 47.00 | 47.10 | -0.25 | -0.53% | 25,000 |
| 2026-04-04 | 47.35 | 47.40 | 47.00 | 47.10 | -0.25 | -0.53% | 25,000 |
| 2026-04-03 | 47.35 | 47.40 | 47.00 | 47.10 | -0.25 | -0.53% | 25,000 |
| 2026-04-02 | 48.85 | 48.85 | 47.10 | 47.35 | 0.00 | 0.00% | 55,000 |
| 2026-04-01 | 48.05 | 48.05 | 47.30 | 47.35 | +0.20 | +0.42% | 23,000 |
| 2026-03-31 | 46.00 | 47.60 | 46.00 | 47.15 | -0.70 | -1.46% | 12,000 |
| 2026-03-28 | 48.45 | 49.00 | 47.70 | 47.85 | -0.60 | -1.24% | 22,000 |
| 2026-03-27 | 48.45 | 49.00 | 47.70 | 47.85 | -0.60 | -1.24% | 22,025 |
| 2026-03-26 | 49.90 | 49.90 | 48.30 | 48.45 | +0.25 | +0.52% | 39,025 |
| 2026-03-25 | 47.10 | 49.30 | 47.00 | 48.20 | +1.10 | +2.34% | 142,159 |
| 2026-03-24 | 49.15 | 49.15 | 46.80 | 47.10 | -1.45 | -2.99% | 86,744 |
| 2026-03-23 | 50.30 | 50.30 | 47.45 | 48.55 | -1.05 | -2.12% | 131,181 |
| 2026-03-20 | 55.50 | 56.30 | 49.55 | 49.60 | -5.40 | -9.82% | 604,817 |
| 2026-03-19 | 50.30 | 55.00 | 50.10 | 55.00 | +5.00 | +10.00% | 737,371 |
| 2026-03-18 | 47.15 | 50.10 | 47.00 | 50.00 | +4.45 | +9.77% | 151,034 |
| 2026-03-17 | 46.95 | 47.00 | 45.55 | 45.55 | -1.40 | -2.98% | 11,292 |
| 2026-03-16 | 46.45 | 47.30 | 46.45 | 46.95 | +0.50 | +1.08% | 12,693 |
| 2026-03-13 | 46.00 | 46.45 | 45.90 | 46.45 | -0.10 | -0.21% | 13,350 |
| 2026-03-12 | 46.25 | 46.55 | 46.20 | 46.55 | +0.30 | +0.65% | 24,861 |
| 2026-03-11 | 46.00 | 46.35 | 45.80 | 46.25 | +0.70 | +1.54% | 29,226 |
| 2026-03-10 | 45.20 | - | - | 45.55 | - | -% | 0 |
| 2026-03-09 | 45.50 | - | - | 44.95 | - | -% | 0 |
| 2026-03-06 | 45.20 | 45.35 | 45.20 | 45.35 | +0.10 | +0.22% | 12,003 |
| 2026-03-05 | 45.25 | 45.25 | 44.30 | 45.25 | +0.35 | +0.78% | 42,104 |
| 2026-03-04 | 45.35 | 45.35 | 44.90 | 44.90 | -0.10 | -0.22% | 13,100 |
| 2026-03-03 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 2,000 |