長榮鋼鐵股份

股票還原表
輸入範圍:至  年    月 
成交量單位:張
日期 開盤 最高 最低 收盤 成交量
109/04/01 32.64 32.85 32.50 32.72 10
109/03/31 33.37 33.10 32.30 32.64 79
109/03/30 33.89 34.10 32.90 33.37 104
109/03/27 32.75 35.00 32.85 33.89 92
109/03/26 32.76 32.85 32.50 32.75 32
109/03/25 32.55 33.50 32.50 32.76 74
109/03/24 31.00 33.10 31.80 32.55 96
109/03/23 31.73 31.80 30.85 31.00 67
109/03/20 30.39 32.45 30.36 31.73 101
109/03/19 34.25 32.00 29.90 30.39 394
109/03/18 34.66 34.65 32.50 34.25 180
109/03/17 35.19 35.12 34.30 34.66 140
109/03/16 35.47 35.80 34.90 35.19 181
109/03/13 38.23 37.20 34.80 35.47 232
109/03/12 39.22 39.10 37.37 38.23 167
109/03/11 39.25 39.30 39.11 39.22 18
109/03/10 39.32 39.50 39.05 39.25 131
109/03/09 39.51 39.49 39.20 39.32 111
109/03/06 39.55 39.64 39.40 39.51 24
109/03/05 39.53 39.70 39.36 39.55 74
109/03/04 39.39 39.75 39.29 39.53 116
109/03/03 39.34 39.55 39.30 39.39 90
109/03/02 39.44 39.50 39.21 39.34 43
109/02/27 39.47 39.60 39.30 39.44 125
109/02/26 39.52 39.64 39.35 39.47 62
109/02/25 39.61 39.65 39.35 39.52 122
109/02/24 39.62 39.77 39.45 39.61 46
109/02/20 39.30 39.95 39.40 39.56 183
109/02/19 39.36 39.45 39.16 39.30 45
109/02/18 39.43 39.58 39.25 39.36 78
109/02/17 39.60 39.70 39.15 39.43 155
109/02/14 39.55 39.73 39.45 39.60 79
109/02/13 39.33 39.75 39.33 39.55 102
109/02/12 39.33 39.50 39.15 39.33 51
109/02/11 39.21 39.50 39.10 39.33 86
109/02/10 39.38 39.40 39.00 39.21 150
109/02/07 39.50 39.50 39.20 39.38 94
109/02/06 39.71 39.70 39.31 39.50 130
109/02/05 39.44 40.00 39.51 39.71 69
109/02/04 39.47 39.80 39.15 39.44 101
109/02/03 39.71 39.90 39.00 39.47 112
109/01/31 39.62 40.00 39.40 39.71 146
109/01/30 40.48 40.60 39.00 39.62 513
109/01/20 39.11 41.40 39.71 40.48 516
109/01/17 37.39 40.10 37.85 39.11 261
109/01/16 36.92 38.30 36.80 37.39 310
109/01/15 37.53 37.53 36.21 36.92 408
109/01/14 41.70 38.95 37.01 37.53 479
109/01/13 41.70 49.30 38.00 41.70 739
名稱 成交 漲跌 漲% 成交量