2009 第一銅
上市 ｜ 鋼鐵工業
收盤價
38.70
▼-0.65
(-1.65%)
2026-06-27
本益比
67.89
殖利率
1.03%
股價淨值比
1.68
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 39.30 | 39.35 | 38.70 | 38.70 | -0.65 | -1.65% | 1,626,803 |
| 2026-06-26 | 38.90 | 39.35 | 38.60 | 39.35 | +0.35 | +0.90% | 1,152,313 |
| 2026-06-25 | 39.60 | 39.70 | 38.80 | 39.00 | -0.60 | -1.52% | 2,202,459 |
| 2026-06-24 | 39.50 | 39.95 | 39.40 | 39.60 | +0.10 | +0.25% | 1,873,512 |
| 2026-06-23 | 40.05 | 40.25 | 39.30 | 39.50 | -0.55 | -1.37% | 2,741,956 |
| 2026-06-20 | 40.05 | 40.25 | 39.30 | 39.50 | -0.55 | -1.37% | 2,741,956 |
| 2026-06-19 | 40.00 | 40.55 | 39.70 | 40.05 | 0.00 | 0.00% | 1,259,868 |
| 2026-06-18 | 41.70 | 41.70 | 40.05 | 40.05 | -1.40 | -3.38% | 1,842,155 |
| 2026-06-17 | 41.00 | 41.75 | 40.65 | 41.45 | +1.45 | +3.63% | 2,789,280 |
| 2026-06-16 | 39.60 | 40.65 | 39.55 | 40.00 | +1.05 | +2.70% | 2,495,142 |
| 2026-06-13 | 38.50 | 39.10 | 38.20 | 38.95 | -0.05 | -0.13% | 1,496,815 |
| 2026-06-12 | 39.50 | 40.05 | 39.00 | 39.00 | -1.55 | -3.82% | 2,932,669 |
| 2026-06-11 | 39.70 | 41.00 | 39.30 | 40.55 | +0.95 | +2.40% | 3,198,019 |
| 2026-06-10 | 38.10 | 39.70 | 38.10 | 39.60 | -2.40 | -5.71% | 3,640,279 |
| 2026-06-09 | 42.95 | 43.00 | 41.35 | 42.00 | -2.50 | -5.62% | 6,662,602 |
| 2026-06-06 | 45.20 | 45.95 | 43.65 | 44.50 | -0.70 | -1.55% | 23,378,022 |
| 2026-06-05 | 45.20 | 45.95 | 43.65 | 44.50 | -0.70 | -1.55% | 23,378,022 |
| 2026-06-04 | 40.90 | 41.90 | 39.60 | 41.10 | +1.05 | +2.62% | 4,650,616 |
| 2026-06-03 | 40.05 | 40.50 | 39.40 | 40.05 | +0.65 | +1.65% | 2,553,785 |
| 2026-06-02 | 39.00 | 40.15 | 39.00 | 39.40 | +0.60 | +1.55% | 2,058,853 |
| 2026-05-30 | 39.95 | 40.25 | 38.55 | 38.80 | -0.90 | -2.27% | 1,920,659 |
| 2026-05-29 | 40.00 | 40.30 | 39.35 | 39.70 | +0.15 | +0.38% | 1,730,563 |
| 2026-05-28 | 41.00 | 41.00 | 39.40 | 39.55 | -1.10 | -2.71% | 2,012,298 |
| 2026-05-27 | 41.00 | 41.00 | 39.40 | 39.55 | -1.10 | -2.71% | 2,012,298 |
| 2026-05-26 | 39.00 | 39.60 | 38.55 | 39.30 | +0.50 | +1.29% | 1,666,124 |
| 2026-05-23 | 38.20 | 38.90 | 38.15 | 38.80 | +0.80 | +2.11% | 1,346,222 |
| 2026-05-22 | 37.70 | 38.20 | 37.70 | 38.00 | +0.45 | +1.20% | 1,043,728 |
| 2026-05-21 | 37.95 | 38.35 | 37.55 | 37.55 | -0.60 | -1.57% | 2,041,802 |
| 2026-05-20 | 38.40 | 38.40 | 37.70 | 38.15 | -0.70 | -1.80% | 1,452,594 |
| 2026-05-19 | 40.95 | 40.95 | 38.80 | 38.85 | -1.75 | -4.31% | 3,314,316 |