8415 大國鋼
上櫃 ｜ 鋼鐵工業
收盤價
35.45
▲+0.30
(+0.85%)
2026-09-26
本益比
8.93
殖利率
0.00%
股價淨值比
1.25
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-26 | 35.15 | 35.65 | 35.00 | 35.45 | +0.30 | +0.85% | 195,000 |
| 2026-09-25 | 35.15 | 35.65 | 35.00 | 35.45 | +0.30 | +0.85% | 195,000 |
| 2026-09-24 | 35.10 | 35.30 | 35.05 | 35.15 | +0.20 | +0.57% | 112,000 |
| 2026-09-23 | 35.00 | 35.25 | 34.95 | 34.95 | -0.05 | -0.14% | 277,000 |
| 2026-09-22 | 34.50 | 35.30 | 34.50 | 35.00 | +0.65 | +1.89% | 682,000 |
| 2026-09-19 | 34.85 | 35.10 | 34.35 | 34.35 | -0.45 | -1.29% | 4,783,000 |
| 2026-09-18 | 34.75 | 35.15 | 34.70 | 34.80 | +0.15 | +0.43% | 528,000 |
| 2026-09-17 | 34.60 | 34.90 | 34.60 | 34.65 | +0.10 | +0.29% | 724,000 |
| 2026-09-16 | 35.30 | 35.30 | 34.55 | 34.55 | -0.35 | -1.00% | 460,000 |
| 2026-09-15 | 35.55 | 35.55 | 34.90 | 34.90 | -0.65 | -1.83% | 593,000 |
| 2026-09-12 | 35.95 | 36.15 | 35.55 | 35.55 | -0.80 | -2.20% | 634,000 |
| 2026-09-11 | 36.65 | 36.65 | 36.10 | 36.35 | -0.35 | -0.95% | 453,000 |
| 2026-09-10 | 36.85 | 37.05 | 36.65 | 36.70 | -0.35 | -0.94% | 446,000 |
| 2026-09-09 | 37.20 | 37.40 | 37.00 | 37.05 | -0.15 | -0.40% | 205,000 |
| 2026-09-08 | 37.70 | 37.70 | 36.90 | 37.20 | -0.35 | -0.93% | 411,000 |
| 2026-09-05 | 37.35 | 37.70 | 37.15 | 37.55 | +0.20 | +0.54% | 375,000 |
| 2026-09-04 | 37.50 | 37.80 | 37.30 | 37.35 | +0.10 | +0.27% | 518,000 |
| 2026-09-03 | 37.10 | 37.50 | 37.10 | 37.25 | +0.10 | +0.27% | 333,000 |
| 2026-09-02 | 36.75 | 37.70 | 36.75 | 37.15 | +0.40 | +1.09% | 555,000 |
| 2026-09-01 | 36.55 | 37.15 | 36.50 | 36.75 | 0.00 | 0.00% | 968,000 |
| 2026-08-29 | 36.95 | 36.95 | 36.55 | 36.75 | -0.50 | -1.34% | 529,000 |
| 2026-08-28 | 37.70 | 37.80 | 37.00 | 37.25 | -0.45 | -1.19% | 497,000 |
| 2026-08-27 | 38.15 | 38.15 | 37.55 | 37.70 | -0.45 | -1.18% | 593,000 |
| 2026-08-26 | 38.40 | 38.60 | 38.05 | 38.15 | -0.30 | -0.78% | 537,000 |
| 2026-08-25 | 38.45 | 38.75 | 38.20 | 38.45 | +0.25 | +0.65% | 544,000 |
| 2026-08-22 | 38.75 | 38.75 | 38.00 | 38.20 | -0.15 | -0.39% | 240,000 |
| 2026-08-21 | 38.05 | 38.65 | 38.00 | 38.35 | +0.35 | +0.92% | 523,000 |
| 2026-08-20 | 38.00 | 38.00 | 37.25 | 38.00 | 0.00 | 0.00% | 371,000 |
| 2026-08-19 | 38.30 | 38.30 | 37.55 | 38.00 | +0.15 | +0.40% | 543,000 |
| 2026-08-18 | 37.40 | 38.15 | 37.35 | 37.85 | +0.35 | +0.93% | 692,000 |