2032 新鋼
上市 ｜ 鋼鐵工業
收盤價
17.05
▼-0.45
(-2.57%)
2026-06-27
本益比
19.83
殖利率
2.93%
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 17.50 | 17.60 | 16.80 | 17.05 | -0.45 | -2.57% | 736,847 |
| 2026-06-26 | 17.55 | 17.55 | 17.20 | 17.50 | -0.05 | -0.28% | 387,541 |
| 2026-06-25 | 17.90 | 17.95 | 17.50 | 17.55 | -0.40 | -2.23% | 382,996 |
| 2026-06-24 | 17.45 | 18.10 | 17.45 | 17.95 | +0.35 | +1.99% | 941,232 |
| 2026-06-23 | 17.35 | 17.65 | 17.35 | 17.60 | +0.30 | +1.73% | 424,272 |
| 2026-06-20 | 17.35 | 17.65 | 17.35 | 17.60 | +0.30 | +1.73% | 424,272 |
| 2026-06-19 | 17.25 | 17.45 | 17.15 | 17.30 | +0.05 | +0.29% | 409,372 |
| 2026-06-18 | 18.15 | 18.15 | 17.25 | 17.25 | -0.65 | -3.63% | 988,222 |
| 2026-06-17 | 17.80 | 18.30 | 17.80 | 17.90 | +0.20 | +1.13% | 690,395 |
| 2026-06-16 | 17.35 | 17.85 | 17.15 | 17.70 | +0.55 | +3.21% | 688,085 |
| 2026-06-13 | 17.25 | 17.25 | 16.80 | 17.15 | -0.10 | -0.58% | 645,247 |
| 2026-06-12 | 17.60 | 18.00 | 17.20 | 17.25 | -0.55 | -3.09% | 801,311 |
| 2026-06-11 | 17.75 | 18.45 | 17.70 | 17.80 | -0.10 | -0.56% | 920,300 |
| 2026-06-10 | 17.40 | 17.90 | 17.00 | 17.90 | -0.40 | -2.19% | 753,961 |
| 2026-06-09 | 18.30 | 18.30 | 17.85 | 18.30 | 0.00 | 0.00% | 663,300 |
| 2026-06-06 | 18.65 | 18.65 | 18.15 | 18.30 | -0.35 | -1.88% | 1,024,426 |
| 2026-06-05 | 18.65 | 18.65 | 18.15 | 18.30 | -0.35 | -1.88% | 1,024,426 |
| 2026-06-04 | 18.45 | 18.45 | 17.60 | 18.00 | -0.20 | -1.10% | 970,716 |
| 2026-06-03 | 18.00 | 18.30 | 17.70 | 18.20 | +0.35 | +1.96% | 1,214,302 |
| 2026-06-02 | 18.00 | 18.50 | 17.65 | 17.85 | +0.05 | +0.28% | 931,006 |
| 2026-05-30 | 18.15 | 18.45 | 17.80 | 17.80 | -0.20 | -1.11% | 1,320,074 |
| 2026-05-29 | 17.80 | 18.60 | 17.65 | 18.00 | +0.25 | +1.41% | 2,391,282 |
| 2026-05-28 | 19.00 | 19.25 | 17.60 | 17.75 | -0.40 | -2.20% | 5,439,783 |
| 2026-05-27 | 19.00 | 19.25 | 17.60 | 17.75 | -0.40 | -2.20% | 5,439,783 |
| 2026-05-26 | 16.75 | 16.75 | 16.25 | 16.50 | -0.10 | -0.60% | 405,252 |
| 2026-05-23 | 16.50 | 16.60 | 16.30 | 16.60 | +0.20 | +1.22% | 342,575 |
| 2026-05-22 | 16.25 | 16.50 | 16.15 | 16.40 | +0.15 | +0.92% | 389,004 |
| 2026-05-21 | 16.30 | 16.45 | 16.15 | 16.25 | 0.00 | 0.00% | 285,858 |
| 2026-05-20 | 16.55 | 16.55 | 16.10 | 16.25 | -0.30 | -1.81% | 580,105 |
| 2026-05-19 | 17.20 | 17.20 | 16.45 | 16.55 | -0.35 | -2.07% | 505,914 |