5013 強新
上櫃 ｜ 鋼鐵工業
收盤價
32.05
▼-0.45
(-1.38%)
2026-09-25
本益比
14.63
殖利率
0.00%
股價淨值比
1.09
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 32.30 | 32.50 | 31.80 | 32.05 | -0.45 | -1.38% | 61,000 |
| 2026-09-24 | 32.00 | 32.95 | 32.00 | 32.50 | +0.20 | +0.62% | 120,000 |
| 2026-09-23 | 33.30 | 35.20 | 31.80 | 32.30 | +0.20 | +0.62% | 243,000 |
| 2026-09-22 | 29.45 | 32.10 | 29.45 | 32.10 | +2.90 | +9.93% | 180,000 |
| 2026-09-19 | 29.20 | 29.40 | 29.20 | 29.20 | -0.60 | -2.01% | 21,000 |
| 2026-09-18 | 29.80 | 30.20 | 29.50 | 29.80 | 0.00 | 0.00% | 24,000 |
| 2026-09-17 | 30.00 | 30.00 | 29.50 | 29.80 | -0.20 | -0.67% | 28,000 |
| 2026-09-16 | 28.35 | 30.00 | 28.35 | 30.00 | +1.00 | +3.45% | 51,000 |
| 2026-09-15 | 28.20 | 29.95 | 28.20 | 29.00 | -0.80 | -2.68% | 25,000 |
| 2026-09-12 | 30.30 | 30.30 | 29.80 | 29.80 | -0.50 | -1.65% | 41,000 |
| 2026-09-11 | 28.15 | 30.50 | 28.15 | 30.30 | +2.15 | +7.64% | 149,000 |
| 2026-09-10 | 28.30 | 28.30 | 27.60 | 28.15 | +0.15 | +0.54% | 14,000 |
| 2026-09-09 | 28.05 | 28.05 | 26.55 | 28.00 | -0.30 | -1.06% | 11,000 |
| 2026-09-08 | 29.60 | 29.60 | 28.30 | 28.30 | -0.70 | -2.41% | 16,000 |
| 2026-09-05 | 28.70 | 29.40 | 28.60 | 29.00 | +0.80 | +2.84% | 47,000 |
| 2026-09-04 | 28.65 | 28.65 | 28.10 | 28.20 | -0.45 | -1.57% | 17,000 |
| 2026-09-03 | 28.55 | 28.65 | 28.50 | 28.65 | +0.10 | +0.35% | 14,000 |
| 2026-09-02 | 28.15 | 28.55 | 28.15 | 28.55 | -1.00 | -3.38% | 7,000 |
| 2026-09-01 | 29.40 | 29.80 | 28.90 | 29.55 | 0.00 | 0.00% | 20,000 |
| 2026-08-29 | 28.50 | 30.00 | 28.50 | 29.80 | +1.50 | +5.30% | 77,000 |
| 2026-08-28 | 28.00 | 28.85 | 28.00 | 28.30 | +0.30 | +1.07% | 18,000 |
| 2026-08-27 | 28.00 | 28.10 | 28.00 | 28.00 | 0.00 | 0.00% | 8,000 |
| 2026-08-26 | 28.25 | 28.25 | 28.00 | 28.00 | -0.25 | -0.88% | 3,000 |
| 2026-08-25 | 27.70 | 28.25 | 27.70 | 28.25 | +0.55 | +1.99% | 18,000 |
| 2026-08-22 | 27.30 | 27.70 | 26.65 | 27.70 | +1.20 | +4.53% | 26,000 |
| 2026-08-21 | 26.35 | 27.10 | 26.35 | 26.50 | +0.20 | +0.76% | 37,000 |
| 2026-08-20 | 27.40 | 27.40 | 25.50 | 26.30 | -1.10 | -4.01% | 97,000 |
| 2026-08-19 | 27.40 | 27.45 | 27.40 | 27.40 | -0.10 | -0.36% | 10,000 |
| 2026-08-18 | 27.65 | 27.90 | 27.50 | 27.50 | -0.05 | -0.18% | 21,000 |
| 2026-08-15 | 26.70 | 27.85 | 26.70 | 27.55 | +1.25 | +4.75% | 67,000 |