5013 強新
上櫃 ｜ 鋼鐵工業
收盤價
27.85
▼-0.60
(-2.11%)
2026-05-13
本益比
19.62
殖利率
0.00%
股價淨值比
1.00
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 28.15 | 28.20 | 27.80 | 27.85 | -0.60 | -2.11% | 13,000 |
| 2026-05-12 | 29.00 | 29.00 | 28.25 | 28.45 | +0.20 | +0.71% | 17,000 |
| 2026-05-09 | 27.85 | 28.25 | 27.70 | 28.25 | +0.15 | +0.53% | 14,000 |
| 2026-05-08 | 27.80 | 28.50 | 27.80 | 28.10 | +0.20 | +0.72% | 24,000 |
| 2026-05-07 | 28.70 | 28.75 | 27.90 | 27.90 | -0.85 | -2.96% | 23,000 |
| 2026-05-06 | 28.30 | 29.15 | 28.30 | 28.75 | +0.45 | +1.59% | 22,000 |
| 2026-05-05 | 28.55 | 28.80 | 28.30 | 28.30 | -0.50 | -1.74% | 5,000 |
| 2026-05-02 | 29.15 | 29.15 | 28.75 | 28.80 | -0.30 | -1.03% | 76,000 |
| 2026-05-01 | 29.15 | 29.15 | 28.75 | 28.80 | -0.30 | -1.03% | 76,000 |
| 2026-04-30 | 29.10 | 29.10 | 29.10 | 29.10 | 0.00 | 0.00% | 20,000 |
| 2026-04-29 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-04-28 | 29.00 | 29.30 | 29.00 | 29.30 | +0.30 | +1.03% | 8,000 |
| 2026-04-25 | 29.10 | 29.10 | 29.00 | 29.00 | -0.45 | -1.53% | 8,000 |
| 2026-04-24 | 29.10 | 29.50 | 29.10 | 29.45 | +0.45 | +1.55% | 9,000 |
| 2026-04-23 | 29.05 | 29.50 | 29.00 | 29.00 | 0.00 | 0.00% | 4,000 |
| 2026-04-22 | 29.00 | 29.00 | 29.00 | 29.00 | -0.80 | -2.68% | 5,000 |
| 2026-04-21 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-04-18 | 30.10 | 30.10 | 30.10 | 30.10 | -0.40 | -1.31% | 2,000 |
| 2026-04-17 | 31.00 | 31.00 | 30.10 | 30.50 | -0.50 | -1.61% | 18,000 |
| 2026-04-16 | 31.35 | 31.35 | 31.00 | 31.00 | +0.25 | +0.81% | 30,000 |
| 2026-04-15 | 31.40 | 31.40 | 30.10 | 30.75 | -0.65 | -2.07% | 36,000 |
| 2026-04-14 | 29.60 | 31.40 | 29.60 | 31.40 | +1.70 | +5.72% | 29,000 |
| 2026-04-11 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-04-10 | 29.35 | 29.70 | 29.20 | 29.70 | +0.65 | +2.24% | 8,000 |
| 2026-04-09 | 28.75 | 29.05 | 28.45 | 29.05 | -0.35 | -1.19% | 22,000 |
| 2026-04-08 | 28.65 | 29.40 | 28.65 | 29.40 | +0.20 | +0.68% | 2,000 |
| 2026-04-07 | 29.20 | 29.20 | 29.20 | 29.20 | -0.80 | -2.67% | 1,000 |
| 2026-04-04 | 29.20 | 29.20 | 29.20 | 29.20 | -0.80 | -2.67% | 1,000 |
| 2026-04-03 | 29.20 | 29.20 | 29.20 | 29.20 | -0.80 | -2.67% | 1,000 |
| 2026-04-02 | 29.30 | 30.00 | 29.30 | 30.00 | +0.75 | +2.56% | 10,000 |