6768 志強-KY
上市 ｜ 運動休閒
收盤價
82.20
▼-4.50
(-5.19%)
2026-04-11
本益比
12.16
殖利率
6.28%
股價淨值比
1.09
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-04-01 | 88.20 | 89.50 | 88.00 | 88.00 | -2.40 | -2.65% | 395,654 |
| 2026-03-31 | 88.20 | 89.50 | 88.00 | 88.00 | -2.40 | -2.65% | 395,654 |
| 2026-03-28 | 89.00 | 90.50 | 88.50 | 90.40 | -0.10 | -0.11% | 477,654 |
| 2026-03-27 | 89.00 | 90.50 | 88.50 | 90.40 | -0.10 | -0.11% | 477,654 |
| 2026-03-26 | 92.10 | 92.30 | 90.40 | 90.50 | -1.00 | -1.09% | 189,866 |
| 2026-03-25 | 92.50 | 92.50 | 90.90 | 91.50 | +0.60 | +0.66% | 379,480 |
| 2026-03-24 | 93.90 | 93.90 | 90.30 | 90.90 | -1.10 | -1.20% | 561,233 |
| 2026-03-23 | 90.80 | 94.40 | 90.10 | 92.00 | -3.00 | -3.16% | 348,037 |
| 2026-03-20 | 93.70 | 95.80 | 93.30 | 95.00 | +1.30 | +1.39% | 506,582 |
| 2026-03-19 | 99.30 | 100.50 | 93.30 | 93.70 | -7.30 | -7.23% | 1,715,706 |
| 2026-03-18 | 99.80 | 101.50 | 99.00 | 101.00 | +2.40 | +2.43% | 663,169 |
| 2026-03-17 | 96.80 | 99.00 | 95.20 | 98.60 | +2.80 | +2.92% | 915,238 |
| 2026-03-16 | 93.70 | 96.80 | 92.90 | 95.80 | +2.60 | +2.79% | 1,220,487 |
| 2026-03-13 | 92.50 | 93.70 | 91.40 | 93.20 | +0.70 | +0.76% | 669,558 |
| 2026-03-12 | 90.80 | 92.80 | 90.80 | 92.50 | +1.00 | +1.09% | 325,800 |
| 2026-03-11 | 91.00 | 92.30 | 89.90 | 91.50 | 0.00 | 0.00% | 351,035 |
| 2026-03-10 | 91.90 | 91.90 | 88.30 | 91.50 | +3.40 | +3.86% | 787,507 |
| 2026-03-09 | 87.00 | 89.90 | 86.00 | 88.10 | -4.90 | -5.27% | 889,515 |
| 2026-03-06 | 94.00 | 94.50 | 91.80 | 93.00 | -3.00 | -3.13% | 540,271 |
| 2026-03-05 | 95.20 | 97.50 | 95.20 | 96.00 | +2.00 | +2.13% | 448,408 |
| 2026-03-04 | 98.20 | 98.20 | 93.70 | 94.00 | -4.70 | -4.76% | 888,126 |
| 2026-03-03 | 100.00 | 101.00 | 98.00 | 98.70 | -1.30 | -1.30% | 788,530 |