8415 大國鋼
上櫃 ｜ 鋼鐵工業
收盤價
34.85
▼-0.35
(-0.99%)
2026-06-27
本益比
10.53
殖利率
0.00%
股價淨值比
1.24
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 35.05 | 35.05 | 34.70 | 34.85 | -0.35 | -0.99% | 285,000 |
| 2026-06-26 | 35.00 | 35.30 | 34.90 | 35.20 | +0.10 | +0.28% | 399,000 |
| 2026-06-25 | 34.80 | 35.10 | 34.50 | 35.10 | -0.15 | -0.43% | 767,000 |
| 2026-06-24 | 34.95 | 35.25 | 34.65 | 35.25 | +0.20 | +0.57% | 493,000 |
| 2026-06-23 | 34.50 | 35.05 | 34.50 | 35.05 | +0.60 | +1.74% | 496,000 |
| 2026-06-20 | 35.05 | 35.30 | 34.45 | 34.45 | -0.90 | -2.55% | 1,203,000 |
| 2026-06-19 | 35.05 | 35.30 | 34.45 | 34.45 | -0.90 | -2.55% | 1,203,000 |
| 2026-06-17 | 35.35 | 35.50 | 34.85 | 35.25 | -0.30 | -0.84% | 631,000 |
| 2026-06-16 | 35.45 | 35.65 | 35.35 | 35.55 | +0.15 | +0.42% | 759,000 |
| 2026-06-13 | 35.45 | 35.75 | 35.30 | 35.40 | +0.30 | +0.85% | 552,000 |
| 2026-06-12 | 34.65 | 35.20 | 34.65 | 35.10 | +0.05 | +0.14% | 462,000 |
| 2026-06-11 | 35.15 | 35.45 | 35.00 | 35.05 | -0.10 | -0.28% | 828,000 |
| 2026-06-10 | 34.55 | 35.55 | 34.55 | 35.15 | +0.55 | +1.59% | 525,000 |
| 2026-06-09 | 34.40 | 34.95 | 34.35 | 34.60 | -0.55 | -1.56% | 369,000 |
| 2026-06-06 | 35.30 | 35.55 | 35.10 | 35.15 | -0.25 | -0.71% | 450,000 |
| 2026-06-05 | 35.30 | 35.70 | 35.25 | 35.40 | +0.15 | +0.43% | 594,000 |
| 2026-06-04 | 34.75 | 35.35 | 34.60 | 35.25 | +0.45 | +1.29% | 711,000 |
| 2026-06-03 | 35.10 | 35.10 | 34.55 | 34.80 | -0.15 | -0.43% | 426,000 |
| 2026-06-02 | 34.35 | 35.05 | 34.15 | 34.95 | +0.65 | +1.90% | 756,000 |
| 2026-05-30 | 34.50 | 34.90 | 34.30 | 34.30 | -0.20 | -0.58% | 490,000 |
| 2026-05-29 | 34.80 | 34.85 | 34.30 | 34.50 | -0.35 | -1.00% | 621,000 |
| 2026-05-28 | 35.00 | 35.00 | 34.55 | 34.85 | -0.05 | -0.14% | 555,000 |
| 2026-05-27 | 36.25 | 36.30 | 34.90 | 34.90 | -1.20 | -3.32% | 823,000 |
| 2026-05-26 | 36.05 | 36.30 | 35.80 | 36.10 | +0.30 | +0.84% | 892,000 |
| 2026-05-23 | 36.45 | 36.45 | 35.70 | 35.80 | -0.45 | -1.24% | 688,000 |
| 2026-05-22 | 36.45 | 36.55 | 35.85 | 36.25 | -0.20 | -0.55% | 1,532,000 |
| 2026-05-21 | 35.95 | 36.55 | 35.75 | 36.45 | +0.55 | +1.53% | 1,656,000 |
| 2026-05-20 | 35.75 | 36.00 | 35.45 | 35.90 | +0.45 | +1.27% | 1,118,000 |
| 2026-05-19 | 35.60 | 35.70 | 35.05 | 35.45 | +0.10 | +0.28% | 840,000 |
| 2026-05-16 | 35.15 | 35.95 | 34.85 | 35.35 | +0.55 | +1.58% | 1,919,000 |