2032 新鋼
上市 ｜ 鋼鐵工業
收盤價
17.55
▲+0.10
(+0.57%)
2026-09-25
本益比
12.02
殖利率
2.85%
股價淨值比
1.27
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 17.50 | 17.65 | 17.25 | 17.55 | +0.10 | +0.57% | 626,370 |
| 2026-09-24 | 17.00 | 17.80 | 16.90 | 17.45 | +0.45 | +2.65% | 1,139,914 |
| 2026-09-23 | 17.05 | 17.05 | 16.80 | 17.00 | -0.10 | -0.58% | 153,099 |
| 2026-09-22 | 17.05 | 17.15 | 16.85 | 17.10 | +0.25 | +1.48% | 483,364 |
| 2026-09-19 | 16.65 | 16.90 | 16.65 | 16.85 | +0.25 | +1.51% | 248,449 |
| 2026-09-18 | 16.60 | 16.65 | 16.55 | 16.60 | -0.25 | -1.48% | 514,042 |
| 2026-09-17 | 16.60 | 16.85 | 16.25 | 16.85 | +0.20 | +1.20% | 300,586 |
| 2026-09-16 | 17.00 | 17.00 | 16.55 | 16.65 | -0.35 | -2.06% | 265,487 |
| 2026-09-15 | 16.70 | 17.00 | 16.60 | 17.00 | +0.15 | +0.89% | 216,285 |
| 2026-09-12 | 16.95 | 17.00 | 16.80 | 16.85 | -0.15 | -0.88% | 144,214 |
| 2026-09-11 | 16.95 | 17.00 | 16.80 | 17.00 | -0.05 | -0.29% | 225,191 |
| 2026-09-10 | 17.00 | 17.20 | 16.95 | 17.05 | -0.05 | -0.29% | 179,347 |
| 2026-09-09 | 17.30 | 17.30 | 16.80 | 17.10 | -0.20 | -1.16% | 338,601 |
| 2026-09-08 | 17.05 | 17.30 | 16.95 | 17.30 | +0.40 | +2.37% | 320,444 |
| 2026-09-05 | 17.10 | 17.35 | 16.90 | 16.90 | -0.35 | -2.03% | 374,053 |
| 2026-09-04 | 17.30 | 17.30 | 17.05 | 17.25 | -0.10 | -0.58% | 200,001 |
| 2026-09-03 | 17.20 | 17.35 | 17.20 | 17.35 | +0.10 | +0.58% | 126,206 |
| 2026-09-02 | 17.15 | 17.25 | 17.05 | 17.25 | +0.10 | +0.58% | 230,291 |
| 2026-09-01 | 17.15 | 17.15 | 17.05 | 17.15 | 0.00 | 0.00% | 172,096 |
| 2026-08-29 | 17.30 | 17.35 | 17.05 | 17.15 | -0.15 | -0.87% | 232,856 |
| 2026-08-28 | 17.45 | 17.50 | 16.65 | 17.30 | -0.10 | -0.57% | 420,725 |
| 2026-08-27 | 17.45 | 17.50 | 17.15 | 17.40 | +0.05 | +0.29% | 343,906 |
| 2026-08-26 | 17.50 | 17.65 | 17.25 | 17.35 | +0.05 | +0.29% | 775,952 |
| 2026-08-25 | 17.05 | 17.30 | 16.90 | 17.30 | +0.25 | +1.47% | 364,851 |
| 2026-08-22 | 16.70 | 17.40 | 16.70 | 17.05 | +0.25 | +1.49% | 550,906 |
| 2026-08-21 | 16.40 | 16.85 | 16.40 | 16.80 | +0.20 | +1.20% | 308,105 |
| 2026-08-20 | 16.70 | 16.80 | 16.60 | 16.60 | -0.10 | -0.60% | 172,607 |
| 2026-08-19 | 16.70 | 16.90 | 16.55 | 16.70 | +0.10 | +0.60% | 230,495 |
| 2026-08-18 | 17.25 | 17.25 | 16.60 | 16.60 | -0.60 | -3.49% | 537,994 |
| 2026-08-15 | 17.40 | 17.55 | 17.10 | 17.20 | -0.15 | -0.86% | 528,161 |