2031 新光鋼
上市 ｜ 鋼鐵工業
收盤價
39.90
▲+0.25
(+0.63%)
2026-05-13
本益比
8.73
殖利率
6.27%
股價淨值比
1.21
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 39.75 | 40.45 | 39.60 | 39.90 | +0.25 | +0.63% | 884,003 |
| 2026-05-12 | 39.85 | 39.85 | 39.05 | 39.65 | -0.10 | -0.25% | 680,846 |
| 2026-05-09 | 39.45 | 39.80 | 39.10 | 39.75 | +0.35 | +0.89% | 774,012 |
| 2026-05-08 | 40.45 | 40.45 | 39.25 | 39.40 | -1.35 | -3.31% | 2,552,878 |
| 2026-05-07 | 40.90 | 41.20 | 40.45 | 40.75 | +0.05 | +0.12% | 1,153,059 |
| 2026-05-06 | 40.65 | 40.95 | 40.45 | 40.70 | +0.05 | +0.12% | 1,015,891 |
| 2026-05-05 | 40.85 | 40.90 | 40.45 | 40.65 | -0.20 | -0.49% | 871,562 |
| 2026-05-02 | 40.85 | 40.90 | 40.45 | 40.65 | -0.20 | -0.49% | 871,562 |
| 2026-05-01 | 40.20 | 40.90 | 40.10 | 40.85 | +0.85 | +2.13% | 1,046,447 |
| 2026-04-30 | 38.90 | 40.00 | 38.90 | 40.00 | +1.45 | +3.76% | 1,183,040 |
| 2026-04-29 | 38.85 | 38.85 | 38.20 | 38.55 | -0.30 | -0.77% | 772,386 |
| 2026-04-28 | 38.85 | 39.00 | 38.50 | 38.85 | +0.25 | +0.65% | 517,794 |
| 2026-04-25 | 39.60 | 39.65 | 38.25 | 38.60 | -1.05 | -2.65% | 1,335,558 |
| 2026-04-24 | 40.00 | 40.10 | 39.60 | 39.65 | -0.35 | -0.88% | 849,337 |
| 2026-04-23 | 40.50 | 40.50 | 40.00 | 40.00 | -0.50 | -1.23% | 872,014 |
| 2026-04-22 | 41.00 | 41.15 | 40.30 | 40.50 | -0.50 | -1.22% | 707,279 |
| 2026-04-21 | 41.20 | 41.35 | 40.90 | 41.00 | 0.00 | 0.00% | 568,203 |
| 2026-04-18 | 40.90 | 41.10 | 40.80 | 41.00 | +0.30 | +0.74% | 727,991 |
| 2026-04-17 | 41.30 | 41.30 | 40.70 | 40.70 | -0.50 | -1.21% | 616,318 |
| 2026-04-16 | 41.20 | 41.45 | 41.00 | 41.20 | -0.05 | -0.12% | 716,714 |
| 2026-04-15 | 41.10 | 41.25 | 40.75 | 41.25 | +0.40 | +0.98% | 676,518 |
| 2026-04-14 | 41.50 | 41.55 | 40.75 | 40.85 | -0.15 | -0.37% | 723,142 |
| 2026-04-11 | 41.25 | 41.25 | 40.70 | 41.00 | -0.25 | -0.61% | 578,030 |
| 2026-04-10 | 40.85 | 41.35 | 40.55 | 41.25 | +0.60 | +1.48% | 1,759,119 |
| 2026-04-09 | 40.15 | 40.75 | 40.10 | 40.65 | +0.55 | +1.37% | 833,324 |
| 2026-04-08 | 40.30 | 40.30 | 39.90 | 40.10 | +0.20 | +0.50% | 432,939 |
| 2026-04-07 | 40.30 | 40.30 | 39.90 | 40.10 | +0.20 | +0.50% | 432,939 |
| 2026-04-04 | 40.30 | 40.30 | 39.90 | 40.10 | +0.20 | +0.50% | 432,939 |
| 2026-04-03 | 40.00 | 40.20 | 39.55 | 39.90 | +0.30 | +0.76% | 460,026 |
| 2026-04-02 | 39.70 | 40.60 | 39.40 | 39.60 | -0.25 | -0.63% | 861,632 |