1570 力肯
上櫃 ｜ 電機機械
收盤價
52.20
▲+2.20
(+4.40%)
2026-05-28
本益比
133.85
殖利率
0.00%
股價淨值比
2.59
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 52.50 | 54.50 | 50.20 | 52.20 | +2.20 | +4.40% | 1,796,000 |
| 2026-05-27 | 45.50 | 50.00 | 45.30 | 50.00 | +4.25 | +9.29% | 1,116,000 |
| 2026-05-26 | 43.20 | 46.00 | 43.00 | 45.75 | +3.65 | +8.67% | 806,000 |
| 2026-05-23 | 40.20 | 42.30 | 39.85 | 42.10 | +2.50 | +6.31% | 646,000 |
| 2026-05-22 | 38.95 | 41.60 | 38.65 | 39.60 | +1.65 | +4.35% | 562,000 |
| 2026-05-21 | 37.40 | 38.45 | 37.40 | 37.95 | +0.10 | +0.26% | 163,000 |
| 2026-05-20 | 39.80 | 39.80 | 37.65 | 37.85 | -0.45 | -1.17% | 264,000 |
| 2026-05-19 | 39.20 | 39.20 | 37.80 | 38.30 | -1.10 | -2.79% | 206,000 |
| 2026-05-16 | 39.80 | 40.00 | 39.40 | 39.40 | -0.40 | -1.01% | 352,000 |
| 2026-05-15 | 40.10 | 40.55 | 39.15 | 39.80 | -0.20 | -0.50% | 273,000 |
| 2026-05-14 | 39.10 | 40.00 | 38.80 | 40.00 | +0.90 | +2.30% | 230,000 |
| 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 |