2032 新鋼
上市 ｜ 鋼鐵工業
收盤價
16.95
▲+0.05
(+0.30%)
2026-08-11
本益比
11.61
殖利率
2.95%
股價淨值比
1.22
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 16.75 | 17.15 | 16.55 | 16.95 | +0.05 | +0.30% | 899,598 |
| 2026-08-08 | 16.40 | 17.20 | 16.25 | 16.90 | +1.25 | +7.99% | 2,016,910 |
| 2026-08-07 | 15.80 | 15.90 | 15.60 | 15.65 | +0.05 | +0.32% | 218,470 |
| 2026-08-06 | 15.45 | 15.60 | 15.40 | 15.60 | +0.15 | +0.97% | 215,799 |
| 2026-08-05 | 15.55 | 15.65 | 15.35 | 15.45 | -0.10 | -0.64% | 281,376 |
| 2026-08-04 | 15.75 | 15.90 | 15.55 | 15.55 | 0.00 | 0.00% | 180,032 |
| 2026-08-01 | 15.30 | 15.65 | 15.20 | 15.55 | +0.25 | +1.63% | 284,222 |
| 2026-07-31 | 15.95 | 15.95 | 15.00 | 15.30 | -0.30 | -1.92% | 342,457 |
| 2026-07-30 | 15.85 | 15.85 | 15.50 | 15.60 | -0.45 | -2.80% | 286,521 |
| 2026-07-29 | 16.05 | 16.15 | 15.95 | 16.05 | 0.00 | 0.00% | 243,742 |
| 2026-07-28 | 16.00 | 16.35 | 16.00 | 16.05 | -0.20 | -1.23% | 197,331 |
| 2026-07-25 | 16.20 | 16.40 | 16.00 | 16.25 | +0.20 | +1.25% | 422,574 |
| 2026-07-24 | 15.90 | 16.10 | 15.80 | 16.05 | +0.15 | +0.94% | 255,663 |
| 2026-07-23 | 15.60 | 15.90 | 15.60 | 15.90 | +0.25 | +1.60% | 158,770 |
| 2026-07-22 | 15.80 | 16.00 | 15.60 | 15.65 | -0.15 | -0.95% | 267,461 |
| 2026-07-21 | 16.25 | 16.25 | 15.65 | 15.80 | -0.55 | -3.36% | 435,872 |
| 2026-07-18 | 16.20 | 16.50 | 16.10 | 16.35 | +0.05 | +0.31% | 351,667 |
| 2026-07-17 | 16.20 | 16.40 | 16.05 | 16.30 | +0.25 | +1.56% | 402,992 |
| 2026-07-16 | 16.10 | 16.55 | 15.60 | 16.05 | -0.05 | -0.31% | 470,378 |
| 2026-07-15 | 16.40 | 16.40 | 16.05 | 16.10 | -0.30 | -1.83% | 247,824 |
| 2026-07-14 | 16.35 | 16.40 | 16.25 | 16.40 | -0.05 | -0.30% | 194,271 |
| 2026-07-11 | 16.35 | 16.40 | 16.25 | 16.40 | -0.05 | -0.30% | 194,271 |
| 2026-07-10 | 16.45 | 16.60 | 16.15 | 16.45 | 0.00 | 0.00% | 336,762 |
| 2026-07-09 | 17.10 | 17.10 | 16.40 | 16.45 | -0.50 | -2.95% | 431,606 |
| 2026-07-08 | 17.05 | 17.35 | 16.90 | 16.95 | -0.30 | -1.74% | 291,547 |
| 2026-07-07 | 16.50 | 17.40 | 16.50 | 17.25 | +0.60 | +3.60% | 655,009 |
| 2026-07-04 | 16.10 | 16.65 | 16.10 | 16.65 | +0.40 | +2.46% | 291,402 |
| 2026-07-03 | 16.70 | 16.70 | 16.00 | 16.25 | -0.25 | -1.52% | 544,071 |
| 2026-07-02 | 16.80 | 16.80 | 16.50 | 16.50 | -0.35 | -2.08% | 414,237 |
| 2026-07-01 | 16.70 | 16.95 | 16.55 | 16.85 | +0.15 | +0.90% | 341,736 |