1570 力肯
上櫃 ｜ 電機機械
收盤價
39.10
▼-0.85
(-2.13%)
2026-05-13
本益比
100.26
殖利率
0.00%
股價淨值比
1.94
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 40.45 | 40.45 | 38.60 | 39.10 | -0.85 | -2.13% | 260,000 |
| 2026-05-12 | 37.60 | 40.35 | 37.60 | 39.95 | +2.45 | +6.53% | 468,000 |
| 2026-05-09 | 38.30 | 38.90 | 37.35 | 37.50 | -0.70 | -1.83% | 326,000 |
| 2026-05-08 | 38.05 | 38.30 | 37.70 | 38.20 | +0.15 | +0.39% | 250,000 |
| 2026-05-07 | 37.50 | 38.50 | 37.20 | 38.05 | +0.40 | +1.06% | 331,000 |
| 2026-05-06 | 38.00 | 38.30 | 37.20 | 37.65 | -0.35 | -0.92% | 271,000 |
| 2026-05-05 | 38.30 | 38.30 | 37.50 | 38.00 | +0.35 | +0.93% | 195,000 |
| 2026-05-02 | 37.80 | 39.00 | 37.60 | 37.65 | -0.35 | -0.92% | 249,000 |
| 2026-05-01 | 37.80 | 39.00 | 37.60 | 37.65 | -0.35 | -0.92% | 249,000 |
| 2026-04-30 | 37.85 | 38.40 | 37.80 | 38.00 | -0.45 | -1.17% | 219,000 |
| 2026-04-29 | 38.00 | 38.65 | 37.15 | 38.45 | +0.60 | +1.59% | 521,000 |
| 2026-04-28 | 38.30 | 38.50 | 37.05 | 37.85 | +0.55 | +1.47% | 779,000 |
| 2026-04-25 | 40.10 | 41.00 | 36.15 | 37.30 | -1.50 | -3.87% | 1,276,000 |
| 2026-04-24 | 43.45 | 44.80 | 38.15 | 38.80 | -3.55 | -8.38% | 3,096,000 |
| 2026-04-23 | 40.60 | 42.35 | 39.40 | 42.35 | +3.85 | +10.00% | 2,716,000 |
| 2026-04-22 | 38.50 | 38.50 | 37.15 | 38.50 | +3.50 | +10.00% | 1,786,000 |
| 2026-04-21 | 33.00 | 35.00 | 32.80 | 35.00 | +2.20 | +6.71% | 656,000 |
| 2026-04-18 | 33.40 | 33.50 | 32.65 | 32.80 | -0.40 | -1.20% | 461,000 |
| 2026-04-17 | 33.55 | 33.75 | 33.10 | 33.20 | -0.05 | -0.15% | 270,000 |
| 2026-04-16 | 34.10 | 34.10 | 33.10 | 33.25 | -0.20 | -0.60% | 420,000 |
| 2026-04-15 | 33.30 | 34.45 | 33.20 | 33.45 | +0.40 | +1.21% | 822,000 |
| 2026-04-14 | 32.00 | 34.10 | 32.00 | 33.05 | +1.05 | +3.28% | 732,000 |
| 2026-04-11 | 31.70 | 33.00 | 31.55 | 32.00 | +0.30 | +0.95% | 438,000 |
| 2026-04-10 | 31.20 | 31.90 | 31.10 | 31.70 | -0.05 | -0.16% | 93,000 |
| 2026-04-09 | 31.95 | 31.95 | 31.50 | 31.75 | +0.15 | +0.47% | 30,000 |
| 2026-04-08 | 31.30 | 31.80 | 31.30 | 31.60 | +0.30 | +0.96% | 58,000 |
| 2026-04-07 | 31.60 | 31.60 | 31.30 | 31.30 | -0.30 | -0.95% | 14,000 |
| 2026-04-04 | 31.60 | 31.60 | 31.30 | 31.30 | -0.30 | -0.95% | 14,000 |
| 2026-04-03 | 31.60 | 31.60 | 31.30 | 31.30 | -0.30 | -0.95% | 14,000 |
| 2026-04-02 | 31.75 | 31.75 | 31.40 | 31.60 | +0.40 | +1.28% | 66,000 |