8930 青鋼
上櫃 ｜ 鋼鐵工業
收盤價
30.10
▼-0.80
(-2.59%)
2026-08-11
本益比
11.58
殖利率
0.00%
股價淨值比
1.75
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 30.65 | 30.65 | 30.00 | 30.10 | -0.80 | -2.59% | 110,000 |
| 2026-08-08 | 30.85 | 31.10 | 30.85 | 30.90 | +0.10 | +0.32% | 23,000 |
| 2026-08-07 | 30.70 | 30.90 | 30.60 | 30.80 | +0.10 | +0.33% | 31,000 |
| 2026-08-06 | 31.00 | 31.15 | 30.65 | 30.70 | -0.30 | -0.97% | 50,000 |
| 2026-08-04 | 29.90 | 31.00 | 29.90 | 30.95 | +1.00 | +3.34% | 67,000 |
| 2026-08-01 | 29.80 | 30.00 | 29.80 | 29.95 | +0.15 | +0.50% | 17,000 |
| 2026-07-31 | 29.80 | 29.80 | 29.50 | 29.80 | -0.15 | -0.50% | 16,000 |
| 2026-07-30 | 30.15 | 30.15 | 29.50 | 29.95 | -0.20 | -0.66% | 47,000 |
| 2026-07-29 | 30.60 | 30.60 | 30.00 | 30.15 | -0.65 | -2.11% | 75,000 |
| 2026-07-28 | 31.00 | 31.05 | 30.80 | 30.80 | -0.25 | -0.81% | 13,000 |
| 2026-07-25 | 31.20 | 31.20 | 31.00 | 31.05 | -0.25 | -0.80% | 21,000 |
| 2026-07-24 | 31.30 | 31.30 | 30.90 | 31.30 | -0.05 | -0.16% | 46,000 |
| 2026-07-23 | 30.90 | 31.45 | 30.40 | 31.35 | +0.45 | +1.46% | 144,000 |
| 2026-07-22 | 31.30 | 31.30 | 30.85 | 30.90 | -0.55 | -1.75% | 22,000 |
| 2026-07-21 | 31.60 | 31.60 | 30.60 | 31.45 | -0.25 | -0.79% | 99,000 |
| 2026-07-18 | 31.70 | 31.85 | 30.10 | 31.70 | -0.15 | -0.47% | 233,000 |
| 2026-07-17 | 31.95 | 32.00 | 31.05 | 31.85 | +0.05 | +0.16% | 100,000 |
| 2026-07-16 | 31.50 | 31.90 | 31.40 | 31.80 | +0.55 | +1.76% | 119,000 |
| 2026-07-15 | 30.90 | 31.45 | 30.45 | 31.25 | +0.85 | +2.80% | 232,000 |
| 2026-07-14 | 30.75 | 30.90 | 30.15 | 30.40 | -0.35 | -1.14% | 163,000 |
| 2026-07-11 | 30.20 | 31.00 | 30.00 | 30.75 | +0.40 | +1.32% | 142,000 |
| 2026-07-10 | 30.20 | 31.00 | 30.00 | 30.75 | +0.40 | +1.32% | 142,000 |
| 2026-07-09 | 30.00 | 30.50 | 29.50 | 30.35 | +0.35 | +1.17% | 176,000 |
| 2026-07-08 | 28.45 | 31.05 | 28.45 | 30.00 | +1.75 | +6.19% | 496,000 |
| 2026-07-07 | 28.75 | 28.80 | 28.00 | 28.25 | -0.45 | -1.57% | 67,000 |
| 2026-07-04 | 28.40 | 28.90 | 28.30 | 28.70 | +0.40 | +1.41% | 203,000 |
| 2026-07-03 | 27.10 | 28.80 | 27.05 | 28.30 | +1.15 | +4.24% | 113,000 |
| 2026-07-02 | 27.35 | 27.35 | 26.90 | 27.15 | -0.15 | -0.55% | 83,000 |
| 2026-07-01 | 27.30 | 27.30 | 27.20 | 27.30 | +0.05 | +0.18% | 28,000 |
| 2026-06-30 | 27.40 | 27.40 | 27.10 | 27.25 | -0.15 | -0.55% | 49,000 |