2009 第一銅
上市 ｜ 鋼鐵工業
收盤價
39.60
▲+1.70
(+4.49%)
2026-05-13
本益比
69.47
殖利率
1.01%
股價淨值比
1.72
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 38.80 | 40.20 | 38.60 | 39.60 | +1.70 | +4.49% | 4,169,151 |
| 2026-05-12 | 39.05 | 39.05 | 37.80 | 37.90 | -1.40 | -3.56% | 2,032,902 |
| 2026-05-09 | 39.00 | 39.30 | 38.50 | 39.30 | +0.90 | +2.34% | 2,212,577 |
| 2026-05-08 | 38.35 | 38.55 | 37.90 | 38.40 | +0.50 | +1.32% | 1,581,101 |
| 2026-05-07 | 38.10 | 38.15 | 37.75 | 37.90 | +0.05 | +0.13% | 1,073,607 |
| 2026-05-06 | 37.65 | 38.20 | 37.65 | 37.85 | +0.35 | +0.93% | 1,310,573 |
| 2026-05-05 | 37.85 | 38.15 | 37.35 | 37.50 | -0.50 | -1.32% | 1,336,302 |
| 2026-05-02 | 37.85 | 38.15 | 37.35 | 37.50 | -0.50 | -1.32% | 1,336,302 |
| 2026-05-01 | 38.05 | 38.60 | 38.00 | 38.00 | -0.25 | -0.65% | 849,297 |
| 2026-04-30 | 37.70 | 38.25 | 37.70 | 38.25 | +0.60 | +1.59% | 914,744 |
| 2026-04-29 | 38.00 | 38.00 | 37.35 | 37.65 | -0.35 | -0.92% | 1,410,906 |
| 2026-04-28 | 38.40 | 38.65 | 37.50 | 38.00 | -0.35 | -0.91% | 1,622,485 |
| 2026-04-25 | 40.05 | 40.30 | 37.75 | 38.35 | -1.15 | -2.91% | 2,963,309 |
| 2026-04-24 | 39.85 | 40.05 | 39.40 | 39.50 | -0.30 | -0.75% | 2,148,971 |
| 2026-04-23 | 39.95 | 40.20 | 39.65 | 39.80 | +0.10 | +0.25% | 1,224,607 |
| 2026-04-22 | 40.70 | 40.80 | 39.70 | 39.70 | -0.80 | -1.98% | 2,733,781 |
| 2026-04-21 | 41.40 | 41.50 | 40.10 | 40.50 | -0.75 | -1.82% | 1,889,789 |
| 2026-04-18 | 41.10 | 41.55 | 40.80 | 41.25 | +0.35 | +0.86% | 1,326,714 |
| 2026-04-17 | 42.20 | 42.75 | 40.90 | 40.90 | -0.75 | -1.80% | 2,422,653 |
| 2026-04-16 | 42.10 | 42.75 | 41.55 | 41.65 | +0.55 | +1.34% | 3,117,894 |
| 2026-04-15 | 40.95 | 41.20 | 40.50 | 41.10 | +0.60 | +1.48% | 2,024,042 |
| 2026-04-14 | 40.20 | 40.85 | 40.20 | 40.50 | +0.60 | +1.50% | 1,150,716 |
| 2026-04-11 | 40.80 | 40.90 | 39.70 | 39.90 | -0.70 | -1.72% | 1,545,110 |
| 2026-04-10 | 40.45 | 40.90 | 40.20 | 40.60 | +0.90 | +2.27% | 1,323,512 |
| 2026-04-09 | 40.50 | 40.50 | 39.70 | 39.70 | -0.25 | -0.63% | 828,988 |
| 2026-04-08 | 41.00 | 41.40 | 39.90 | 39.95 | -0.90 | -2.20% | 1,391,460 |
| 2026-04-07 | 41.00 | 41.40 | 39.90 | 39.95 | -0.90 | -2.20% | 1,391,460 |
| 2026-04-04 | 41.00 | 41.40 | 39.90 | 39.95 | -0.90 | -2.20% | 1,391,460 |
| 2026-04-03 | 40.60 | 41.30 | 40.30 | 40.85 | +1.15 | +2.90% | 1,364,871 |
| 2026-04-02 | 40.15 | 40.75 | 39.60 | 39.70 | -0.45 | -1.12% | 1,390,853 |