5011 久陽
上櫃 ｜ 鋼鐵工業
收盤價
18.50
▲+0.75
(+4.23%)
2026-08-11
本益比
0.00
殖利率
0.00%
股價淨值比
0.92
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 17.75 | 18.85 | 17.70 | 18.50 | +0.75 | +4.23% | 286,000 |
| 2026-08-08 | 18.75 | 18.75 | 17.65 | 17.75 | -0.65 | -3.53% | 304,000 |
| 2026-08-07 | 18.15 | 18.65 | 17.65 | 18.40 | +0.65 | +3.66% | 255,000 |
| 2026-08-06 | 17.90 | 18.60 | 17.60 | 17.75 | +0.15 | +0.85% | 292,000 |
| 2026-08-04 | 17.05 | 17.25 | 16.80 | 17.15 | +0.30 | +1.78% | 272,000 |
| 2026-08-01 | 17.25 | 17.85 | 16.85 | 16.85 | -0.05 | -0.30% | 626,000 |
| 2026-07-31 | 17.80 | 17.85 | 16.65 | 16.90 | -1.10 | -6.11% | 733,000 |
| 2026-07-30 | 19.25 | 19.25 | 17.60 | 18.00 | -1.25 | -6.49% | 994,000 |
| 2026-07-29 | 20.20 | 20.25 | 19.20 | 19.25 | -1.00 | -4.94% | 587,000 |
| 2026-07-28 | 19.80 | 20.25 | 19.60 | 20.25 | +0.45 | +2.27% | 314,000 |
| 2026-07-25 | 19.95 | 20.10 | 19.80 | 19.80 | -0.15 | -0.75% | 174,000 |
| 2026-07-24 | 20.05 | 20.10 | 19.75 | 19.95 | 0.00 | 0.00% | 144,000 |
| 2026-07-23 | 20.30 | 21.00 | 19.95 | 19.95 | -0.10 | -0.50% | 384,000 |
| 2026-07-22 | 19.80 | 20.20 | 19.80 | 20.05 | +0.50 | +2.56% | 339,000 |
| 2026-07-21 | 19.15 | 19.75 | 19.10 | 19.55 | +0.25 | +1.30% | 553,000 |
| 2026-07-18 | 20.85 | 21.00 | 19.25 | 19.30 | -1.90 | -8.96% | 1,002,000 |
| 2026-07-17 | 20.95 | 21.80 | 20.95 | 21.20 | -0.30 | -1.40% | 247,000 |
| 2026-07-16 | 21.35 | 21.55 | 20.80 | 21.50 | 0.00 | 0.00% | 528,000 |
| 2026-07-15 | 22.90 | 22.90 | 20.90 | 21.50 | -1.50 | -6.52% | 1,080,000 |
| 2026-07-14 | 22.60 | 23.55 | 22.00 | 23.00 | 0.00 | 0.00% | 1,382,000 |
| 2026-07-11 | 23.55 | 23.55 | 23.00 | 23.00 | -0.55 | -2.34% | 433,000 |
| 2026-07-10 | 23.55 | 23.55 | 23.00 | 23.00 | -0.55 | -2.34% | 433,000 |
| 2026-07-09 | 24.40 | 24.40 | 23.25 | 23.55 | -0.55 | -2.28% | 634,000 |
| 2026-07-08 | 24.50 | 24.65 | 23.90 | 24.10 | -0.10 | -0.41% | 648,000 |
| 2026-07-07 | 24.25 | 25.15 | 23.85 | 24.20 | -0.05 | -0.21% | 891,000 |
| 2026-07-04 | 24.75 | 24.75 | 23.65 | 24.25 | +0.05 | +0.21% | 792,000 |
| 2026-07-03 | 24.35 | 25.15 | 24.10 | 24.20 | -0.55 | -2.22% | 905,000 |
| 2026-07-02 | 25.10 | 25.25 | 24.40 | 24.75 | +0.30 | +1.23% | 1,869,000 |
| 2026-07-01 | 27.55 | 27.55 | 24.05 | 24.45 | -2.25 | -8.43% | 5,413,000 |
| 2026-06-30 | 27.15 | 27.95 | 25.95 | 26.70 | +1.00 | +3.89% | 2,983,000 |