5009 榮剛
上櫃 ｜ 鋼鐵工業
收盤價
40.15
▲+3.65
(+10.00%)
2026-05-12
本益比
18.25
殖利率
0.00%
股價淨值比
1.29
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 38.55 | 40.15 | 38.50 | 40.15 | +3.65 | +10.00% | 18,481,000 |
| 2026-05-09 | 36.40 | 37.15 | 35.25 | 36.50 | +0.40 | +1.11% | 11,111,000 |
| 2026-05-08 | 35.35 | 36.90 | 34.95 | 36.10 | +1.00 | +2.85% | 10,550,000 |
| 2026-05-07 | 35.00 | 35.30 | 34.20 | 35.10 | +0.30 | +0.86% | 5,737,000 |
| 2026-05-06 | 33.55 | 35.00 | 33.40 | 34.80 | +1.40 | +4.19% | 6,677,000 |
| 2026-05-05 | 32.80 | 33.80 | 32.60 | 33.40 | +1.20 | +3.73% | 4,752,000 |
| 2026-05-02 | 33.80 | 33.80 | 32.20 | 32.20 | -1.15 | -3.45% | 4,071,000 |
| 2026-05-01 | 33.80 | 33.80 | 32.20 | 32.20 | -1.15 | -3.45% | 4,071,000 |
| 2026-04-30 | 31.70 | 33.65 | 31.20 | 33.35 | +1.85 | +5.87% | 5,623,000 |
| 2026-04-29 | 30.85 | 31.65 | 30.60 | 31.50 | +0.70 | +2.27% | 1,600,000 |
| 2026-04-28 | 31.35 | 31.35 | 30.40 | 30.80 | -0.55 | -1.75% | 3,454,000 |
| 2026-04-25 | 31.95 | 32.00 | 31.10 | 31.35 | -0.50 | -1.57% | 2,350,000 |
| 2026-04-24 | 33.10 | 33.25 | 31.30 | 31.85 | -1.20 | -3.63% | 3,557,000 |
| 2026-04-23 | 34.10 | 34.10 | 32.90 | 33.05 | -0.70 | -2.07% | 2,030,000 |
| 2026-04-22 | 34.05 | 34.05 | 33.35 | 33.75 | +0.05 | +0.15% | 2,859,000 |
| 2026-04-21 | 31.60 | 34.00 | 31.50 | 33.70 | +2.40 | +7.67% | 6,513,000 |
| 2026-04-18 | 31.40 | 31.60 | 31.25 | 31.30 | +0.10 | +0.32% | 1,342,000 |
| 2026-04-17 | 31.15 | 31.50 | 31.15 | 31.20 | +0.05 | +0.16% | 1,479,000 |
| 2026-04-16 | 31.20 | 31.35 | 31.00 | 31.15 | 0.00 | 0.00% | 1,515,000 |
| 2026-04-15 | 31.40 | 31.55 | 31.15 | 31.15 | 0.00 | 0.00% | 1,711,000 |
| 2026-04-14 | 31.90 | 31.90 | 31.10 | 31.15 | -0.80 | -2.50% | 2,918,000 |
| 2026-04-11 | 32.00 | 32.30 | 31.85 | 31.95 | -0.05 | -0.16% | 1,205,000 |
| 2026-04-10 | 32.50 | 32.50 | 31.90 | 32.00 | -0.45 | -1.39% | 1,248,000 |
| 2026-04-09 | 32.35 | 32.60 | 32.20 | 32.45 | +0.45 | +1.41% | 1,168,000 |
| 2026-04-08 | 32.10 | 32.35 | 31.95 | 32.00 | +0.05 | +0.16% | 889,000 |
| 2026-04-07 | 32.60 | 32.80 | 31.80 | 31.95 | -0.65 | -1.99% | 1,268,000 |
| 2026-04-04 | 32.60 | 32.80 | 31.80 | 31.95 | -0.65 | -1.99% | 1,268,000 |
| 2026-04-03 | 32.60 | 32.80 | 31.80 | 31.95 | -0.65 | -1.99% | 1,268,000 |
| 2026-04-02 | 32.30 | 32.65 | 32.10 | 32.60 | +0.90 | +2.84% | 1,134,000 |
| 2026-04-01 | 33.05 | 33.45 | 31.70 | 31.70 | -1.35 | -4.08% | 2,547,000 |