≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6768 志強-KY / K線圖(月)

6768 志強-KY

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
59.559.3+0.2+0.34%3.04%6060.859
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2401,438萬260925股/筆59.810.8111.92-0.29
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
8204,789萬6301.3張/筆58.42-1 (-1.66%)

連續漲跌: 連6跌→漲  ( +0.2元 / +0.34%)

財報評分: 最新48分 / 平均50分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 志強-KY2026年10月份自結合併營收 (公告訊息 11/05 15:42)

• 製鞋廠志強-KY自結前9月稅後賺6.81億元 每股純益3.4元 (Anue鉅亨 10/21 19:45)

• 志強-KY2026年第3季合併自結損益 (公告訊息 10/21 15:33)

• 代重要子公司Can Sports Shoes Co., Ltd.(志寨) 公告受當地稅務局罰款 (公告訊息 10/12 16:14)

• 志強-KY2026年09月份自結合併營收 (公告訊息 10/05 15:07)

• 志強-KY2026年08月份自結合併營收 (公告訊息 09/04 14:37)

• 代重要子公司Elephant依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第二款及第三款之規定辦理公告 (公告訊息 08/18 18:07)

• 代重要子公司SPG(Samoa)依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第二款及第三款規定公告 (公告訊息 08/18 18:06)

• 志強-KY依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第三款之規定辦理公告 (公告訊息 08/18 18:06)

• 代重要子公司Elephant依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第一款之規定辦理公告 (公告訊息 08/18 18:06)

• 代重要子公司SPG(Samoa)依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第一款之規定辦理公告 (公告訊息 08/18 18:06)

• 志強-KY依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第一款之規定辦理公告 (公告訊息 08/18 18:05)

• 志強-KY董事會通過子公司SPG薩摩亞設立合資公司 (公告訊息 08/18 18:05)

• 志強-KY董事會決議通過2026年第二季合併財報 (公告訊息 08/18 18:05)

• 志強-KY董事會重要決議 (公告訊息 08/18 18:04)

• 2026年第二季財務報告董事會召開日期 (公告訊息 08/14 15:03)

• 修正志強-KY2025年度股東會年報部分內容 (公告訊息 08/13 15:50)

• 志強-KY2026年07月份自結合併營收 (公告訊息 08/05 16:03)

• 台股收跌25點　台積電跌50元至2320 (ETtoday新聞雲 08/04 13:35)

• 志強-KY2026年第2季合併自結損益 (公告訊息 07/24 15:35)

• 代子公司SPORTS GEAR CO., LTD.(SAMOA)公告決議盈餘分配案 (公告訊息 07/09 16:20)

• 志強-KY2026年06月份自結合併營收 (公告訊息 07/06 15:37)

6768 志強-KY 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 11月 交易資料統計

共68月
月成交價: 59.5元 (-3.1元/ -4.95%)成交均張: 427張/日成交均額: 2,575萬元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
歷史最低
-
連6跌
(-24.6元/ -29.3%)
第31低
近3月新高
第40高
近3月新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
59.5元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年15年20年今年
01/02
~11/09
起算價60.562.562.863.867.192116140.564.673.6---105.5
漲跌價-1-3-3.3-4.3-7.6-32.5-56.5-81-5.1-14.1----46
漲跌幅-1.65%-4.8%-5.25%-6.74%-11.3%-35.3%-48.7%-57.7%-7.89%-19.2%----43.6%
振幅10.1%11%12.1%14.6%17.7%45.3%56.6%83.4%181%159%---50.4%
成交張數1,5282,4074,6906,1241.95萬5.98萬14萬55.1萬71.3萬91.4萬---11.8萬
成交金額9,090萬1.45億2.86億3.78億12.4億45.3億125億645億809億963億---99億
週轉率0.76%1.2%2.34%3.06%9.75%29.9%70.1%275%356%457%---58.8%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26M11663.163.256.359.5-3.1-4.95112.560.431.540.26+0.11-0.4+0.01-0.2857.9-0.090.91+0.010.011.1
26M10196365.961.162.6-0.1-0.167.664.870.263.070.16+0.37-0.02+0.02+0.3857.9-0.061000
26M092063.965.661.162.7-2.3-3.546.924.560.232.870.14-0.01-0.06+0-0.0657.6-0.11.06000.09
26M08216969.56365-4-5.89.4213.90.669.090.43+1.44-0.95-0.02+0.4758.2+01.16-0.0100.26
26M072274.875.76869-5.7-7.6310.38.860.46.290.29+1.05-0.66-0.02+0.3757.6-0.151.15+0.020.021.39
26M062184.89874.574.7-9.4-11.227.9170.8115.50.74-0.55-0.08-0.01-0.6456.9-0.381.31000.08
26M052078.1957784.1+6+7.682314.60.7312.40.62-1.14+1.05+0.03-0.0657+0.051.68+00.010.36
26M042088.890.974.178.1-9-10.319.3160.8130.65-0.22+0.47+0+0.2558.7-0.071.63000.12
26M0322100.5101.58687.1-13.4-13.315.413.80.6312.90.59+0.83-0.46-0.03+0.3458.6-0.811.71-0.0300.12
26M0212101.5104.598.7100.5-1-0.995.715.890.495.950.5-0.34-0.22-0.2-0.7658.4-0.162.5200.031.19
26M0121105109.5101101.5-4-3.798.0615.60.7416.40.78-0.38-2.03-0.09-2.558.5-0.112.68-0.060.031.27
25M1222114122103.5105.5-8.5-7.4616.211.90.5413.60.62-0.37-1-0.08-1.4558.9+0.62.79+0.010.13.44
25M1120112.5123108114+1.5+1.3313.318.70.9321.51.08-1.17-0.69-0.08-1.9459-0.032.19-0.030.094.02
25M1020103125101.5112.5+10.5+10.32335.91.841.92.09+1.45+0.38+0.02+1.8559.5-0.262.22+0.110.125.45
25M0921104.510998102-2.5-2.3910.519.30.9219.80.94-2.35-0.05+0.2-2.258.8+0.222.48-0.060.010.28
25M0821100.5113.599.5104.5+3.5+3.4713.9200.9521.51.02+3.63-0.8+0.05+2.8759.5-0.242.26+0.060.072.96
25M0723107119100101-5.5-5.1617.831.91.3934.51.5-3.95+1.25+0.26-2.4458.2+0.182.5+0.010.010.36
25M0621117.511997.3106.5-11-9.3618.532.81.5635.51.69-4.11-0.26-0.35-4.7259.4+0.082.33-0.0100.13
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25M052011612296.5117.5+1.5+1.2922311.5534.81.74-1.92+0.29+0.32-1.3161+0.242.24+00.020.71
25M0420118.5127.590.5116-2-1.6931.427.61.3829.41.47-1.56+0.08-0.07-1.5570.2-0.28200.010.6
25M0321155.5157116118-39.5-25.12639.81.8953.52.55-3.68-0.89-0.65-5.2271.1-0.122.28-0.530.010.62
25M0219135173.5131.5157.5+21.5+15.830.979.94.21226.44-3.11+2.58+0.46-0.0773+0.042.39-10.5422.7
25M0115119136119136+16+13.314.2201.3325.41.7+0.26-0.29+0.25+0.2174.2+1.512.35-0.091.5565.9
24M1222138.5153.5118120-18.5-13.425.620.20.9227.51.25+0.5-0.02-0.05+0.4374.2-0.150.84-0.391.64195
24M1121118.5156.5117138.5+19.5+16.433.279.93.81145.44+6.18+0.64-0.56+6.2674.1-0.31+1.922.03204
24M1019106.512297.9119+13.5+12.822.819.51.0321.71.14-0.41+1-0.13+0.4571.1+0.181.29+0.090.129.21
24M09208711182105.5+19+2233.513.30.6713.30.67+0.2+0.11+0.05+0.3671.2+0.61.11+0.020.022.25
24M0822101.510482.686.5-14.5-14.421.212.20.55110.5+2.01+0.05-0.02+2.0471.1-0.320.51-0.0100.4
24M072190.1103.582.5101+9.5+10.42313.60.6512.60.6+1.59+0.1+0.14+1.8370.1-0.040.82+0.010.011.1
24M061994.899.58991.5-3.3-3.4811.17.790.417.420.39+0.92-0.08+0.02+0.8669.7+0.140.86000
24M0522879984.394.8+7.8+8.9716.921.50.98200.91+1.67+1.02+0.01+2.7169.3-0.390.72000.28
24M042074.189.97487+12.9+17.421.520.91.04160.8+3.45+0.1+0.14+3.6976.9+0.21.11+000.45
24M032172.476.271.574.1+1.7+2.356.499.140.446.650.32+0.840+0.02+0.8675.1-0.040.91-0.0100
24M021368.873.867.672.4+3.6+5.239.014.710.363.330.26-0.020+0.02+074.9-0.120.9500.010.63
24M01226769.464.268.8+1.9+2.847.771.970.091.320.06-0.1600-0.1675+0.171.06+00.010.66
23M122165.667.865.266.9+1.6+2.453.981.650.081.10.05+0.460+0.03+0.4975.1-0.030.89+00.010.67
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23M112265.566.564.165.3-0.7-1.063.641.10.050.720.03+0.160+0.02+0.1774.9-0.020.92000.11
23M102065.768.764.166+0.3+0.4679.360.476.260.31+7.420-0.02+7.474.9-0.220.94000.11
23M09206466.863.565.7+2+3.145.185.90.33.930.2+4.580-0.01+4.5771.4+0.041.16+000.09
23M082264.164.761.263.7-0.3-0.475.476.40.294.080.19+4.680-0.04+4.6469.1+0.041.12000
23M072168.168.363.264-4.1-6.027.493.220.152.10.1-0.420-0.02-0.4466.4-0.031.09000
23M062070.472.767.168.1-2.3-3.277.953.790.192.680.13+0.730+0.06+0.7966.6-0.241.12000.27
23M052269.57167.970.4+1.3+1.884.492.310.111.610.07+0.06-0.1+0.11+0.0766.6-0.091.36-0.010.010.44
23M041770.473.46869.1-1.3-1.857.674.280.253.020.18-0.84-0.190-1.0476.8-0.121.45+0.010.010.83
23M032372.374.369.170.4-2-2.767.186.460.284.620.2-1.370-0.14-1.5177.1-0.011.56000
23M021872.974.271.572.4-0.3-0.413.715.40.33.930.22-1.080-0.09-1.1777.8-0.211.58-0.1300.06
23M011371.773.670.772.7+1.2+1.684.063.820.292.760.21+0.02-0.08+0.04-0.0278.2-0.511.79-0.240.137.26
22M122278.6847171.5-6.2-7.9816.726.21.1920.20.92+0.83-0.05-0.04+0.7478.3+02.3+0.340.3716.3
22M11227085.47077.7+7.6+10.82226.61.2121.30.97-1.1+0.27+0.18-0.6577.6+0.62.29+0.030.031.31
22M102078.181.469.570.1-9.5-11.914.912.50.629.310.47-1.08-0.15+0.12-1.177.9-0.021.69-0.3600.12
22M092184.599.376.979.6-5.9-6.926.229.91.4326.81.28+2.47+0.3+0.02+2.7978.3-0.061.71-0.120.3620.9
22M0823718766.985.5+14.6+20.628.313.10.5710.20.44+1.100+1.177-0.141.77+0.470.4827.2
22M072170.373.568.170.9+0.3+0.427.654.450.213.130.15+0.030+0.03+0.0676.4-0.071.91-0.020.010.58
22M062172.583.970.370.6-1.9-2.6218.822.11.0517.40.83+0.820+0.06+0.8876.4+0.831.98+0.030.031.61
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22M052172.373.869.672.5+0.3+0.425.821.590.081.150.05+0.070+0.02+0.0876.1-0.011.15000
22M041969.574.568.472.2+2.7+3.888.782.10.111.50.08+0.020-0.02+076.3+0.131.17000
22M032369.574.166.669.5-0.2-0.2910.82.960.132.090.09-0.490+0-0.4876.2+0.081.03000
22M021568.1716869.7+1.6+2.354.411.130.080.790.05-0.090-0.02-0.1176.5+0.110.95000
22M011868.571.267.768.1+0.5+0.745.181.720.11.190.07-0.190-0.02-0.2176.5+0.020.84000
21M122266.368.864.367.6+2.1+3.216.872.820.131.860.08-0.040-0.01-0.0576.6+0.210.82000
21M11227475.565.565.5-7.7-10.513.73.60.162.60.12-0.080-0.03-0.1276.6+0.60.6000
21M102069.674.668.973.2+3.2+4.578.142.150.111.550.08+0.570+0.03+0.676.600000
21M09206870.966.170+2+2.947.061.540.081.060.05+0.2300+0.2376.3
21M0822727362.668-4-5.5614.42.430.111.670.08-0.0400-0.0476.2
21M072276.177.57172-4-5.268.555.670.264.20.19-0.1200-0.1276.2
21M062175.177.57076+0.9+1.29.994.070.192.980.14+0.3600+0.3676.3
21M05217476.86375.1+0.7+0.9418.510.40.57.360.35+0.2600+0.2676.1
21M04692.19572.174.4+25.4+51.846.713.42.2411.11.84+0.2200+0.2276