2006 東和鋼鐵
上市 ｜ 鋼鐵工業
收盤價
85.80
▼-0.30
(-0.35%)
2026-09-25
本益比
11.39
殖利率
5.01%
股價淨值比
1.83
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 86.10 | 86.80 | 85.70 | 85.80 | -0.30 | -0.35% | 1,864,183 |
| 2026-09-24 | 85.50 | 87.00 | 84.70 | 86.10 | +0.60 | +0.70% | 1,510,596 |
| 2026-09-23 | 86.90 | 87.20 | 85.00 | 85.50 | -2.10 | -2.40% | 1,618,283 |
| 2026-09-22 | 83.00 | 89.00 | 82.90 | 87.60 | +5.10 | +6.18% | 4,908,459 |
| 2026-09-19 | 82.10 | 83.30 | 81.90 | 82.50 | +1.40 | +1.73% | 4,340,270 |
| 2026-09-18 | 81.30 | 82.50 | 80.80 | 81.10 | +0.20 | +0.25% | 1,894,701 |
| 2026-09-17 | 81.90 | 82.10 | 80.70 | 80.90 | -1.20 | -1.46% | 1,149,181 |
| 2026-09-16 | 81.70 | 82.60 | 81.30 | 82.10 | -0.40 | -0.48% | 785,685 |
| 2026-09-15 | 80.60 | 82.50 | 80.60 | 82.50 | +1.30 | +1.60% | 1,099,446 |
| 2026-09-12 | 81.70 | 81.90 | 81.00 | 81.20 | -0.80 | -0.98% | 604,850 |
| 2026-09-11 | 81.60 | 82.30 | 80.70 | 82.00 | +0.10 | +0.12% | 993,144 |
| 2026-09-10 | 80.80 | 82.40 | 80.70 | 81.90 | +1.10 | +1.36% | 768,679 |
| 2026-09-09 | 81.90 | 81.90 | 80.40 | 80.80 | -0.80 | -0.98% | 1,203,974 |
| 2026-09-08 | 82.60 | 82.70 | 81.20 | 81.60 | -1.00 | -1.21% | 1,379,368 |
| 2026-09-05 | 82.20 | 83.60 | 81.40 | 82.60 | -0.10 | -0.12% | 2,194,133 |
| 2026-09-04 | 80.80 | 82.70 | 80.50 | 82.70 | +1.50 | +1.85% | 1,682,696 |
| 2026-09-03 | 79.90 | 82.00 | 79.90 | 81.20 | +0.40 | +0.50% | 2,753,837 |
| 2026-09-02 | 80.50 | 80.80 | 79.50 | 80.80 | +0.20 | +0.25% | 2,299,980 |
| 2026-09-01 | 81.00 | 81.00 | 79.80 | 80.60 | -0.20 | -0.25% | 937,158 |
| 2026-08-29 | 82.20 | 82.60 | 80.80 | 80.80 | -1.40 | -1.70% | 1,322,716 |
| 2026-08-28 | 81.80 | 82.80 | 80.20 | 82.20 | +0.20 | +0.24% | 1,337,607 |
| 2026-08-27 | 83.00 | 83.50 | 81.50 | 82.00 | -0.50 | -0.61% | 910,952 |
| 2026-08-26 | 82.90 | 84.00 | 81.80 | 82.50 | +0.90 | +1.10% | 2,071,020 |
| 2026-08-25 | 81.20 | 81.80 | 80.30 | 81.60 | -0.40 | -0.49% | 1,100,952 |
| 2026-08-22 | 81.30 | 83.00 | 81.00 | 82.00 | +0.70 | +0.86% | 2,104,882 |
| 2026-08-21 | 80.30 | 82.30 | 79.60 | 81.30 | +0.50 | +0.62% | 1,400,677 |
| 2026-08-20 | 79.20 | 81.00 | 78.50 | 80.80 | +0.80 | +1.00% | 1,884,791 |
| 2026-08-19 | 80.50 | 81.50 | 80.00 | 80.00 | -0.90 | -1.11% | 1,207,128 |
| 2026-08-18 | 85.30 | 85.30 | 80.20 | 80.90 | -4.50 | -5.27% | 3,455,095 |
| 2026-08-15 | 83.90 | 85.50 | 83.10 | 85.40 | +1.60 | +1.91% | 2,649,988 |