5538 東明-KY
上市 ｜ 鋼鐵工業
收盤價
31.15
▼-0.35
(-1.11%)
2026-05-12
本益比
10.31
殖利率
4.82%
股價淨值比
0.84
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 31.80 | 31.80 | 31.15 | 31.15 | -0.35 | -1.11% | 40,073 |
| 2026-05-09 | 31.95 | 32.10 | 31.45 | 31.50 | -0.40 | -1.25% | 79,022 |
| 2026-05-08 | 32.30 | 32.30 | 31.30 | 31.90 | +0.50 | +1.59% | 68,000 |
| 2026-05-07 | 30.65 | 31.40 | 30.65 | 31.40 | +0.05 | +0.16% | 16,000 |
| 2026-05-06 | 31.10 | 31.55 | 30.40 | 31.35 | +0.35 | +1.13% | 34,021 |
| 2026-05-05 | 31.70 | 31.80 | 31.00 | 31.00 | -0.90 | -2.82% | 38,063 |
| 2026-05-02 | 31.70 | 31.80 | 31.00 | 31.00 | -0.90 | -2.82% | 38,063 |
| 2026-05-01 | 32.40 | 32.40 | 31.50 | 31.90 | +0.55 | +1.75% | 46,100 |
| 2026-04-30 | 31.70 | 31.70 | 30.60 | 31.35 | +0.05 | +0.16% | 26,000 |
| 2026-04-29 | 30.75 | 31.70 | 30.75 | 31.30 | -0.50 | -1.57% | 35,014 |
| 2026-04-28 | 31.35 | 31.85 | 31.35 | 31.80 | -0.20 | -0.63% | 16,463 |
| 2026-04-25 | 32.50 | 32.50 | 31.70 | 32.00 | 0.00 | 0.00% | 12,000 |
| 2026-04-24 | 32.30 | 32.30 | 31.80 | 32.00 | -0.25 | -0.78% | 25,630 |
| 2026-04-23 | 32.55 | 32.55 | 32.05 | 32.25 | -0.25 | -0.77% | 35,575 |
| 2026-04-22 | 33.00 | 33.10 | 32.10 | 32.50 | +0.50 | +1.56% | 38,101 |
| 2026-04-21 | 31.70 | 32.10 | 31.65 | 32.00 | +0.15 | +0.47% | 67,000 |
| 2026-04-18 | 31.70 | 32.15 | 31.60 | 31.85 | +0.30 | +0.95% | 41,005 |
| 2026-04-17 | 31.75 | 32.25 | 31.15 | 31.55 | +0.05 | +0.16% | 74,071 |
| 2026-04-16 | 31.80 | 31.80 | 31.00 | 31.50 | +0.50 | +1.61% | 52,167 |
| 2026-04-15 | 30.50 | 31.20 | 30.50 | 31.00 | +0.25 | +0.81% | 18,002 |
| 2026-04-14 | 30.75 | 30.90 | 30.15 | 30.75 | +0.10 | +0.33% | 25,010 |
| 2026-04-11 | 30.65 | 30.90 | 30.55 | 30.65 | -0.25 | -0.81% | 16,000 |
| 2026-04-10 | 30.25 | 30.90 | 30.00 | 30.90 | +1.25 | +4.22% | 49,120 |
| 2026-04-09 | 29.50 | 29.95 | 29.50 | 29.65 | +0.20 | +0.68% | 12,000 |
| 2026-04-08 | 29.55 | 30.10 | 29.40 | 29.45 | +0.10 | +0.34% | 9,040 |
| 2026-04-07 | 29.55 | 30.10 | 29.40 | 29.45 | +0.10 | +0.34% | 9,040 |
| 2026-04-04 | 29.55 | 30.10 | 29.40 | 29.45 | +0.10 | +0.34% | 9,040 |
| 2026-04-03 | 30.15 | 30.25 | 29.35 | 29.35 | -0.20 | -0.68% | 22,000 |
| 2026-04-02 | 29.40 | 29.80 | 29.40 | 29.55 | -0.20 | -0.67% | 36,052 |
| 2026-04-01 | 29.65 | 29.95 | 29.35 | 29.75 | -0.30 | -1.00% | 21,340 |