6768 志強-KY
上市 ｜ 運動休閒
收盤價
92.00
▲+4.50
(+5.14%)
2026-05-13
本益比
13.61
殖利率
5.61%
股價淨值比
1.22
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 88.00 | 92.50 | 87.00 | 92.00 | +4.50 | +5.14% | 1,587,701 |
| 2026-05-12 | 83.50 | 87.50 | 83.50 | 87.50 | +3.10 | +3.67% | 1,345,888 |
| 2026-05-09 | 80.00 | 84.80 | 78.80 | 84.40 | +4.70 | +5.90% | 1,328,405 |
| 2026-05-08 | 81.00 | 81.00 | 77.10 | 79.70 | 0.00 | 0.00% | 827,331 |
| 2026-05-07 | 80.40 | 81.40 | 79.40 | 79.70 | -0.10 | -0.13% | 651,670 |
| 2026-05-06 | 78.10 | 80.50 | 77.00 | 79.80 | +1.70 | +2.18% | 767,486 |
| 2026-05-05 | 77.60 | 78.80 | 76.50 | 78.10 | +0.80 | +1.03% | 541,083 |
| 2026-05-02 | 77.60 | 78.80 | 76.50 | 78.10 | +0.80 | +1.03% | 541,083 |
| 2026-05-01 | 78.50 | 79.00 | 76.10 | 77.30 | -0.20 | -0.26% | 487,229 |
| 2026-04-30 | 75.70 | 78.10 | 74.70 | 77.50 | +3.10 | +4.17% | 821,761 |
| 2026-04-29 | 77.20 | 77.20 | 74.10 | 74.40 | -3.20 | -4.12% | 1,383,204 |
| 2026-04-28 | 79.30 | 79.30 | 76.40 | 77.60 | -1.40 | -1.77% | 1,394,532 |
| 2026-04-25 | 83.20 | 83.20 | 78.00 | 79.00 | -3.60 | -4.36% | 1,611,192 |
| 2026-04-24 | 83.60 | 83.60 | 82.30 | 82.60 | -1.90 | -2.25% | 642,742 |
| 2026-04-23 | 85.80 | 85.80 | 83.90 | 84.50 | -0.10 | -0.12% | 355,246 |
| 2026-04-22 | 86.50 | 86.50 | 84.60 | 84.60 | -0.80 | -0.94% | 342,367 |
| 2026-04-21 | 86.40 | 86.40 | 85.00 | 85.40 | -0.30 | -0.35% | 381,207 |
| 2026-04-18 | 83.80 | 86.20 | 83.70 | 85.70 | +2.30 | +2.76% | 646,622 |
| 2026-04-17 | 83.00 | 83.50 | 82.30 | 83.40 | +1.50 | +1.83% | 392,650 |
| 2026-04-16 | 82.30 | 82.50 | 81.20 | 81.90 | +0.80 | +0.99% | 406,009 |
| 2026-04-15 | 83.60 | 83.60 | 80.50 | 81.10 | -2.50 | -2.99% | 1,346,454 |
| 2026-04-14 | 84.50 | 85.40 | 83.60 | 83.60 | +1.40 | +1.70% | 438,270 |
| 2026-04-11 | 87.10 | 87.40 | 81.30 | 82.20 | -4.50 | -5.19% | 2,605,534 |
| 2026-04-10 | 84.20 | 87.30 | 84.00 | 86.70 | +3.30 | +3.96% | 407,198 |
| 2026-04-09 | 85.20 | 85.30 | 83.20 | 83.40 | -1.20 | -1.42% | 536,967 |
| 2026-04-08 | 88.00 | 88.00 | 84.50 | 84.60 | -3.40 | -3.86% | 885,633 |
| 2026-04-07 | 88.00 | 88.00 | 84.50 | 84.60 | -3.40 | -3.86% | 885,633 |
| 2026-04-04 | 88.00 | 88.00 | 84.50 | 84.60 | -3.40 | -3.86% | 885,633 |
| 2026-04-03 | 88.80 | 90.90 | 87.30 | 88.00 | +0.90 | +1.03% | 387,841 |
| 2026-04-02 | 87.80 | 89.20 | 86.10 | 87.10 | -0.90 | -1.02% | 348,162 |