5009 榮剛
上櫃 ｜ 鋼鐵工業
收盤價
33.45
▲+0.60
(+1.83%)
2026-08-11
本益比
16.73
殖利率
0.00%
股價淨值比
1.15
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 32.85 | 33.50 | 32.60 | 33.45 | +0.60 | +1.83% | 1,707,000 |
| 2026-08-08 | 32.50 | 33.15 | 32.35 | 32.85 | +0.35 | +1.08% | 1,395,000 |
| 2026-08-07 | 33.25 | 33.25 | 32.40 | 32.50 | -0.80 | -2.40% | 2,080,000 |
| 2026-08-06 | 33.40 | 33.60 | 32.60 | 33.30 | +0.20 | +0.60% | 2,195,000 |
| 2026-08-04 | 32.00 | 33.10 | 31.70 | 32.65 | +0.85 | +2.67% | 1,702,000 |
| 2026-08-01 | 32.05 | 32.45 | 31.50 | 31.80 | +0.30 | +0.95% | 8,473,000 |
| 2026-07-31 | 31.50 | 32.15 | 31.25 | 31.50 | -0.50 | -1.56% | 3,144,000 |
| 2026-07-30 | 32.40 | 32.70 | 30.95 | 32.00 | -0.30 | -0.93% | 4,755,000 |
| 2026-07-29 | 33.00 | 33.15 | 32.05 | 32.30 | -1.15 | -3.44% | 2,948,000 |
| 2026-07-28 | 33.35 | 33.75 | 32.95 | 33.45 | +0.15 | +0.45% | 1,777,000 |
| 2026-07-25 | 33.90 | 34.25 | 33.15 | 33.30 | -0.80 | -2.35% | 1,813,000 |
| 2026-07-24 | 33.90 | 34.45 | 33.55 | 34.10 | +0.20 | +0.59% | 1,313,000 |
| 2026-07-23 | 33.60 | 34.50 | 33.60 | 33.90 | +0.20 | +0.59% | 2,193,000 |
| 2026-07-22 | 33.20 | 34.00 | 33.20 | 33.70 | +0.90 | +2.74% | 1,858,000 |
| 2026-07-21 | 34.05 | 34.40 | 32.80 | 32.80 | -0.70 | -2.09% | 2,988,000 |
| 2026-07-18 | 34.65 | 34.80 | 33.50 | 33.50 | -1.45 | -4.15% | 3,573,000 |
| 2026-07-17 | 35.10 | 35.60 | 34.60 | 34.95 | +0.05 | +0.14% | 3,032,000 |
| 2026-07-16 | 34.85 | 35.25 | 34.30 | 34.90 | +0.45 | +1.31% | 3,120,000 |
| 2026-07-15 | 34.30 | 35.90 | 33.70 | 34.45 | -0.50 | -1.43% | 5,952,000 |
| 2026-07-14 | 33.65 | 35.75 | 33.60 | 34.95 | +1.85 | +5.59% | 6,981,000 |
| 2026-07-11 | 33.80 | 34.00 | 33.05 | 33.10 | -0.50 | -1.49% | 1,434,000 |
| 2026-07-10 | 33.80 | 34.00 | 33.05 | 33.10 | -0.50 | -1.49% | 1,434,000 |
| 2026-07-09 | 33.55 | 33.60 | 32.75 | 33.60 | +0.25 | +0.75% | 2,214,000 |
| 2026-07-08 | 35.05 | 35.05 | 33.05 | 33.35 | -1.60 | -4.58% | 4,541,000 |
| 2026-07-07 | 34.10 | 36.15 | 34.10 | 34.95 | +1.00 | +2.95% | 5,463,000 |
| 2026-07-04 | 32.75 | 34.60 | 32.75 | 33.95 | +1.20 | +3.66% | 5,987,000 |
| 2026-07-03 | 32.00 | 32.75 | 31.80 | 32.75 | +0.85 | +2.66% | 2,479,000 |
| 2026-07-02 | 31.90 | 32.40 | 31.70 | 31.90 | +0.30 | +0.95% | 3,720,000 |
| 2026-07-01 | 31.70 | 31.80 | 31.15 | 31.60 | +0.10 | +0.32% | 8,117,000 |
| 2026-06-30 | 32.00 | 32.80 | 31.30 | 31.50 | 0.00 | 0.00% | 8,531,000 |