7718 友鋮
上櫃 ｜ 鋼鐵工業
收盤價
49.00
▲+1.20
(+2.51%)
2026-05-13
本益比
13.07
殖利率
0.00%
股價淨值比
1.44
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 48.75 | 49.00 | 48.75 | 49.00 | +1.20 | +2.51% | 7,000 |
| 2026-05-12 | 48.50 | 48.50 | 47.80 | 47.80 | -1.35 | -2.75% | 3,000 |
| 2026-05-09 | 48.90 | 49.50 | 48.90 | 49.15 | +0.25 | +0.51% | 16,000 |
| 2026-05-08 | 49.20 | 49.20 | 48.90 | 48.90 | +0.05 | +0.10% | 8,000 |
| 2026-05-07 | 49.00 | 49.00 | 47.80 | 48.85 | +0.45 | +0.93% | 10,000 |
| 2026-05-06 | 48.95 | 49.15 | 48.40 | 48.40 | 0.00 | 0.00% | 52,000 |
| 2026-05-05 | 48.20 | 49.35 | 48.15 | 48.40 | +1.40 | +2.98% | 113,000 |
| 2026-05-02 | 47.00 | 47.60 | 47.00 | 47.00 | 0.00 | 0.00% | 5,000 |
| 2026-05-01 | 47.00 | 47.60 | 47.00 | 47.00 | 0.00 | 0.00% | 5,000 |
| 2026-04-30 | 48.00 | 48.05 | 47.00 | 47.00 | +0.20 | +0.43% | 8,000 |
| 2026-04-29 | 47.30 | 47.30 | 46.60 | 46.80 | -0.20 | -0.43% | 9,000 |
| 2026-04-28 | 47.00 | 48.35 | 47.00 | 47.00 | 0.00 | 0.00% | 22,000 |
| 2026-04-25 | 47.00 | 47.00 | 46.50 | 47.00 | -0.25 | -0.53% | 11,000 |
| 2026-04-24 | 47.30 | 48.00 | 47.00 | 47.25 | -0.55 | -1.15% | 20,000 |
| 2026-04-23 | 48.30 | 48.30 | 47.70 | 47.80 | -0.50 | -1.04% | 10,000 |
| 2026-04-22 | 49.20 | 49.20 | 48.30 | 48.30 | -1.20 | -2.42% | 40,000 |
| 2026-04-21 | 48.70 | 50.00 | 48.50 | 49.50 | +0.85 | +1.75% | 96,000 |
| 2026-04-18 | 48.00 | 48.65 | 48.00 | 48.65 | +0.40 | +0.83% | 23,000 |
| 2026-04-17 | 48.90 | 49.00 | 48.25 | 48.25 | -0.25 | -0.52% | 40,000 |
| 2026-04-16 | 47.20 | 49.10 | 47.20 | 48.50 | +1.30 | +2.75% | 120,000 |
| 2026-04-15 | 47.70 | 48.00 | 47.00 | 47.20 | -0.50 | -1.05% | 16,000 |
| 2026-04-14 | 47.70 | 47.70 | 46.65 | 47.70 | 0.00 | 0.00% | 41,000 |
| 2026-04-11 | 47.50 | 47.70 | 47.10 | 47.70 | -0.20 | -0.42% | 18,000 |
| 2026-04-10 | 47.60 | 47.90 | 47.00 | 47.90 | +0.50 | +1.05% | 25,000 |
| 2026-04-09 | 47.40 | 48.00 | 47.40 | 47.40 | 0.00 | 0.00% | 26,000 |
| 2026-04-08 | 46.25 | 48.00 | 46.25 | 47.40 | +0.30 | +0.64% | 19,000 |
| 2026-04-07 | 47.35 | 47.40 | 47.00 | 47.10 | -0.25 | -0.53% | 25,000 |
| 2026-04-04 | 47.35 | 47.40 | 47.00 | 47.10 | -0.25 | -0.53% | 25,000 |
| 2026-04-03 | 47.35 | 47.40 | 47.00 | 47.10 | -0.25 | -0.53% | 25,000 |
| 2026-04-02 | 48.85 | 48.85 | 47.10 | 47.35 | 0.00 | 0.00% | 55,000 |