≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2006 東和鋼鐵 (還原股價) / K線圖(年)

2006 東和鋼鐵

日期: 11/13期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
85.385.9-0.6-0.7%1.63%86.186.284.8
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6085,192萬1,754346股/筆85.441.7310.170.27
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
8117,003萬1,345603張/筆86.33-0.5 (-0.58%)

連續漲跌: 連2跌  ( -1.1元 / -1.27%)

財報評分: 最新47分 / 平均41分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 補充110/11/12公告東和鋼鐵董事會通過自地委建桃園加工中心擴建，與關係人簽訂工程承攬契約書 (公告訊息 10/30 18:18)

• 代重要子公司Tung Ho Steel Vietnam Corporation Ltd. 公告董事異動 (公告訊息 10/30 18:15)

• 東和鋼鐵董事會決議通過2026年第3季合併財務報告 (公告訊息 10/30 18:11)

• 代重要子公司東鋼鋼結構(股)公司公告向關係人東和鋼鐵企業 (股)公司租賃取得使用權資產 (公告訊息 10/20 17:20)

• 快訊／2檔規模逾百億元ETF換血！　009802、00934增刪皆逾20檔 (ETtoday新聞雲 09/16 17:43)

• 東和鋼鐵受邀參加元大證券舉辦之線上法說會，報告東和鋼鐵營運狀況 (公告訊息 09/03 14:41)

• 工總：要發展AI力挺核二、三迅速復工 籲別讓缺電成為產業界絆腳石 (Anue鉅亨 08/24 18:01)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2006 東和鋼鐵 年Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 交易資料統計

共36年｜股價已還原
年成交價: 85.3元 (+25.35元/ +42.3%)成交均張: 2,795張/日成交均額: 2.09億元/日
歷年排名創高/創低連續漲跌年數歷年排名創高/創低歷年排名創高/創低
歷史最高
-
首日上漲
(+25.3元/ +42.3%)
第16低
近4年新高
第9高
近4年新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
85.3元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年
'16/11/14
~11/13
15年
'11/11/15
~11/13
20年
'06/11/14
~11/13
今年
01/02
~11/13
起算價85.284.39089.580.96557.765.557.142.716.916.312.860
漲跌價+0.1+1-4.7-4.2+4.4+20.3+27.6+19.8+28.2+42.6+68.4+69+72.5+25.3
漲跌幅+0.12%+1.19%-5.22%-4.69%+5.44%+31.2%+47.9%+30.3%+49.3%+99.8%+406%+424%+566%+42.3%
振幅3.4%4.86%13.2%16.8%21.6%50%69.2%62.1%71.2%135%473%516%685%59.5%
成交張數2,6536,2501.58萬3.64萬10.4萬34.1萬68.1萬103萬149萬290萬791萬980萬1,991萬58.1萬
成交金額2.28億5.34億13.8億32.7億89.1億261億501億734億1,074億1,952億3,904億4,385億8,106億435億
週轉率0.36%0.86%2.17%4.98%14.2%46.7%93.2%141%205%397%1084%1342%2726%79.6%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目：
輔助：
交易
年度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
202620860.49660.385.3+25.3+42.359.55812.794352.09+99.4-37.4-1.87+60.128.5+0.050.9+0.010.010.89
202524360.471.155.360-0.71-1.17264161.712781.14-4.81-29.1+2.41-31.514.8+0.640.85000.24
202424260.372.658.860.7+0.91+1.5323.14241.753101.28-5.12+12.4+12.2+19.515.7-0.960.21-0.0402.4
202323941.862.241.159.8+17.8+42.450.34021.682491.04+38.1+22-2.46+57.616.6-1.991.16-0.190.043.7
202224649.460.938.342-7.25-14.745.99393.826032.45-18.2+7.74+17.1+6.5711.6-6.823.16+0.060.237.31
202123736.563.430.449.2+13.4+37.692.33,03912.81,4636.17-73.5+5.12-0.42-68.814.2+0.0910-0.850.171.74
202024521.339.817.835.8+14.5+681031,2104.943601.47+97.4+12.2-15.1+94.522.6+13.215.5+1.161.147.35
201924216.721.416.321.3+4.59+27.530.42791.1560.50.25+11.5+0.98+0.35+12.812.8-0.292.31-0.020.010.43
201824721.323.116.516.7-4.65-21.8313001.2170.90.29-24.8-3.39-1.23-29.411.9-1.172.6200.031.14
201724616.621.816.221.3+4.75+28.633.22721.1165.20.26+0.81+2.71-0.22+3.314.2+1.693.8-0.060.030.9
201624412.617.61216.6+3.99+31.744.42931.258.20.24+32.9+1.66-0.22+34.414.2-0.482.11+0.020.094.31
201524416.8171212.6-4.61-26.828.61590.6533.10.14+1.82-0.05-0.01+1.7510.8-1.592.58+0.050.072.55
201424817.317.915.917.2+0.02+0.1111.83151.2780.20.32-19.8-2.96+0.82-21.910.6-1.94.18-0.930.020.48
201324618.719.21517.2-1.39-7.4722.76402.61690.69-49.5-3.58-2.63-55.713.1+2.066.09-1.980.9515.5
201225015.718.915.618.6+2.85+18.120.64811.921390.56+21.7-2.11+0.22+19.817.8-4.994.03-1.022.9372.8
201124718.920.814.415.7-3.06-16.333.68923.612851.15+4.56-13.2-5.24-13.915.8-8.199.02+0.843.9543.8
201025119.121.213.818.8-0.17-0.9239.21,4405.744641.85+37.2-3.14-2.98+31.116+0.7917.2-4.693.118
200925111.320.410.619+8.15+75.390.52,4549.787512.99+10.2-24.1+2.27-11.612.3-5.1216.4+5.67.847.4
交易
年度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
200824926.130.98.2210.8-14.9-57.988.22,749111,1574.65-0.9-74.5-2.24-77.710.5+4.721.5-0.862.210.2
200724714.628.213.625.7+11.4+79.21022,2999.319813.97+36+83.6-26.3+93.410.1-11.417.6-24.43.0817.5
20062487.514.57.314.3+6.83+91.196.22,63110.67042.84+29.3+31.9-10.1+51.17.05-17.229.1+24.627.594.7
20052478.999.556.917.5-1.52-16.929.21,8107.333861.56+8.02-4.62-1.31+2.092.62-26.646.3-1.972.956.37
20042504.6211.84.389.03+4.42+95.91617,30629.21,7627.05-0.83-4.91+0-5.751.93-1.373.2+2.364.936.74
20032493.555.432.634.61+1.02+28.4782,731113411.37-1+12.8+11.7+23.51.88+51.574.2+2.593.194.3
20022482.784.192.293.59+0.86+31.369.97473.01800.32-2.64-0.04-0.08-2.752.07+2024.5+0.960.873.56
20012443.364.412.42.73-0.67-19.858.92390.9824.10.1-12.3-0.010-12.30.02-22.15.54-0.180.050.83
20002715.17.573.133.41-1.46-30.191.22,1277.853691.36+2.0700+2.072.58-2127.8+0.80.291.06
19992665.136.513.274.87-0.3-5.7362.71,1774.421950.73
19982718.068.654.975.17-2.86-35.745.97792.881640.61
19972869.3212.86.588.03-1.45-15.365.91,6135.645291.85
19962878.489.856.49.48+1.06+12.5411,4715.124251.48
199528612.518.56.698.42-4.04-32.494.72,1587.559703.39
199428612.213.79.5912.5+0.34+2.82348262.893471.21
199329012.414.98.7412.1-0.14-1.1250.36612.282901
199228414.81710.212.3-2.37-16.246.43411.21750.62
19912868.6517.37.3514.6+5.97+691156722.354431.55