1570 力肯
上櫃 ｜ 電機機械
收盤價
33.80
▼-0.15
(-0.44%)
2026-08-11
本益比
48.99
殖利率
0.00%
股價淨值比
1.68
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 33.25 | 34.00 | 33.10 | 33.80 | -0.15 | -0.44% | 45,000 |
| 2026-08-08 | 32.65 | 33.95 | 32.60 | 33.95 | +0.20 | +0.59% | 26,000 |
| 2026-08-07 | 34.00 | 34.00 | 33.50 | 33.75 | -0.25 | -0.74% | 34,000 |
| 2026-08-06 | 33.90 | 35.20 | 33.90 | 34.00 | +0.35 | +1.04% | 41,000 |
| 2026-08-04 | 33.55 | 34.15 | 33.50 | 33.60 | +0.05 | +0.15% | 19,000 |
| 2026-08-01 | 32.95 | 33.95 | 32.95 | 33.55 | +1.30 | +4.03% | 48,000 |
| 2026-07-31 | 32.50 | 34.90 | 32.25 | 32.25 | -1.00 | -3.01% | 147,000 |
| 2026-07-30 | 35.65 | 35.65 | 32.50 | 33.25 | -2.25 | -6.34% | 251,000 |
| 2026-07-29 | 37.05 | 37.05 | 34.55 | 35.50 | -1.40 | -3.79% | 88,000 |
| 2026-07-28 | 36.95 | 37.35 | 36.70 | 36.90 | -0.90 | -2.38% | 39,000 |
| 2026-07-25 | 36.80 | 37.80 | 36.45 | 37.80 | +1.05 | +2.86% | 30,000 |
| 2026-07-24 | 37.80 | 37.80 | 35.60 | 36.75 | -0.35 | -0.94% | 121,000 |
| 2026-07-23 | 37.50 | 38.00 | 37.10 | 37.10 | -0.15 | -0.40% | 65,000 |
| 2026-07-22 | 37.05 | 38.00 | 36.80 | 37.25 | +0.20 | +0.54% | 55,000 |
| 2026-07-21 | 38.30 | 41.50 | 37.00 | 37.05 | -1.30 | -3.39% | 148,000 |
| 2026-07-18 | 37.10 | 39.50 | 36.65 | 38.35 | -0.55 | -1.41% | 306,000 |
| 2026-07-17 | 39.00 | 39.05 | 38.40 | 38.90 | -0.10 | -0.26% | 30,000 |
| 2026-07-16 | 38.55 | 39.20 | 38.50 | 39.00 | +0.60 | +1.56% | 32,000 |
| 2026-07-15 | 39.00 | 39.00 | 37.00 | 38.40 | -1.00 | -2.54% | 151,000 |
| 2026-07-14 | 39.95 | 40.00 | 39.00 | 39.40 | -0.90 | -2.23% | 165,000 |
| 2026-07-11 | 40.25 | 41.40 | 39.60 | 40.30 | +0.05 | +0.12% | 67,000 |
| 2026-07-10 | 40.25 | 41.40 | 39.60 | 40.30 | +0.05 | +0.12% | 67,000 |
| 2026-07-09 | 40.50 | 41.70 | 39.65 | 40.25 | -0.25 | -0.62% | 112,000 |
| 2026-07-08 | 42.00 | 42.00 | 40.30 | 40.50 | -1.20 | -2.88% | 107,000 |
| 2026-07-07 | 42.70 | 42.90 | 41.35 | 41.70 | -1.50 | -3.47% | 217,000 |
| 2026-07-04 | 42.20 | 45.20 | 41.50 | 43.20 | +1.00 | +2.37% | 347,000 |
| 2026-07-03 | 40.05 | 42.35 | 40.05 | 42.20 | +2.10 | +5.24% | 188,000 |
| 2026-07-02 | 40.05 | 40.65 | 39.60 | 40.10 | +0.10 | +0.25% | 87,000 |
| 2026-07-01 | 39.50 | 40.00 | 39.50 | 40.00 | +0.10 | +0.25% | 74,000 |
| 2026-06-30 | 39.05 | 40.30 | 39.05 | 39.90 | +0.90 | +2.31% | 104,000 |