≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4532 瑞智 / K線圖(季)

4532 瑞智

日期: 11/09
成交價昨收漲跌價漲跌幅振幅開盤最高最低
22.3522.4-0.05-0.22%3.35%22.523.122.35
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,6383,707萬9231.77張/筆22.631.0211.83-1.2
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)
2,5555,636萬1,2722.01張/筆22.06-1.15 (-4.88%)

連續漲跌: 連5跌  ( -1.75元 / -7.26%)

財報評分: 最新43分 / 平均41分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 瑞智2026年10月自結合併營收情形 (公告訊息 41分鐘前)

• 瑞智2026年第3季合併財務報告 (公告訊息 11/05 16:01)

• 代重要子公司Rechi Investments Holdings Co.,Ltd. 公告董事會決議2025年度盈餘分配案 (公告訊息 10/21 16:11)

• 代重要子公司Rechi Holdings Co., Ltd. 公告董事會決議2025年度盈餘分配案 (公告訊息 10/21 16:09)

• 代重要子公司瑞智(九江)精密機電有限公司公告總經理異動 (公告訊息 10/13 16:01)

• 代重要子公司瑞智(青島)精密機電有限公司公告董事會決議2025年度盈餘分配案 (公告訊息 10/07 16:12)

• 瑞智2026年09月自結合併營收情形 (公告訊息 10/07 16:10)

• 瑞智召開法人說明會相關資訊 (公告訊息 09/15 16:04)

• 瑞智2026年08月自結合併營收情形 (公告訊息 09/07 16:01)

• 瑞智2026年第2季合併財務報告 (公告訊息 08/10 16:03)

• 瑞智2026年07月自結合併營收情形 (公告訊息 08/07 16:02)

• 瑞智2026年第二季財務報告董事會預計召開日期為 2026年08月10日 (公告訊息 07/31 16:01)

• 瑞智2026年06月自結合併營收情形 (公告訊息 07/07 16:15)

• 代重要子公司瑞智(九江)精密機電有限公司公告董事會決議2025年度盈餘分配案 (公告訊息 06/30 16:21)

• 代重要子公司青島瑞智機電銷售有限公司公告董事會決議2025年度盈餘分配案 (公告訊息 06/25 16:36)

4532 瑞智 季Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第4季 交易資料統計

共100季
季成交價: 22.35元 (-2.5元/ -10.1%)成交均張: 855張/日成交均額: 2,032萬元/日
歷季排名創高/創低連續漲跌季數歷季排名創高/創低歷季排名創高/創低
第48低
近4季新低
連2跌
(-5.8元/ -20.6%)
第33低
近15季新低
第66高
近14季新低

* 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
22.35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
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年
'06/11/10
~11/09
今年
01/02
~11/09
起算價23.6524.124.0524.42423.22326.819.5519.2533.125.114.6524.8
漲跌價-1.3-1.75-1.7-2.05-1.65-0.85-0.65-4.45+2.8+3.1-10.75-2.75+7.7-2.45
漲跌幅-5.5%-7.26%-7.07%-8.4%-6.87%-3.66%-2.83%-16.6%+14.3%+16.1%-32.5%-11%+52.6%-9.88%
振幅9.3%10.2%11%12.3%16.5%37.7%38%38.6%63.9%88.3%69.9%100%239%35.3%
成交張數4,8326,8721.19萬1.83萬4.83萬17.8萬32.3萬77.6萬160萬261萬376萬586萬1,007萬28.3萬
成交金額1.09億1.57億2.77億4.32億11.6億45.2億81.3億203億427億655億964億1,574億2,233億71.9億
週轉率0.98%1.39%2.4%3.69%9.76%35.9%65.2%157%323%528%760%1184%2035%57.2%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
輔助：
交易
季度		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
26Q42524.824.8521.6522.35-2.5-10.112.921.40.855.080.2-4.37-0.01-0.05-4.4317.5+0.122.74+0.010.020.58
26Q36328.330.422.9524.85-3.3-11.726.590.51.4423.60.37-2.26+1.77-0.48-0.9618.2-0.492.62-0.030.010.27
26Q26126.7528.322.728.15+2+7.6521.4991.6224.60.4+1.99-0.73-0.03+1.2418.7+0.223.11+0.040.041.32
26Q15524.8527.4523.6526.15+1.35+5.4415.372.31.3118.60.34+5.69-0.51+0.42+5.6118.2-1.612.86-0.0100
25Q46224.524.92224.8+0.3+1.2211.877.31.2518.40.3-12.7-0.32+0.12-12.917.6-0.724.47-0.020.010.13
25Q36524.5525.4523.2524.5+0.15+0.629.0394.21.4522.70.35-17.6-2.35+0.12-19.919.9-0.425.19-0.090.020.4
25Q26130.63223.124.35-5.95-19.629.41963.2154.90.9-5.36+5.51-1.72-1.5723.3+2.345.61+0.10.111.94
25Q15524.9531.7523.630.3+5.25+2132.593.51.726.70.49+13.7-0.62+0.17+13.223.4-0.413.2700.010.43
24Q4622629.22525.05-0.75-2.9116.397.51.5726.40.43+0.75-0.02+0.63+1.3620.7-0.793.6800.020.44
24Q36330.9531.923.525.8-4.7-15.427.52023.256.50.9-2.23+0.2-1.08-3.1220.6-3.064.47-0.110.020.4
24Q26124.553224.530.5+6+24.530.63956.481131.85+26.90+1.48+28.421.5+1.987.52+0.120.131.75
24Q15621.525.6520.424.5+3.15+14.824.61182.127.50.49+13.20+0.24+13.516-0.915.55-0.010.010.18
23Q46319.5522.118.821.35+1.9+9.771773.51.17150.24+5.60-0.26+5.3513.7-1.556.46+0.010.020.34
23Q36321.6527.4518.8519.45-0.8-3.9542.573611.71772.8+0.050+0.23+0.2812.8+18.01-0.020.010.12
23Q2591920.2517.320.25+1.35+7.1415.650.90.869.610.16+2.770+0.66+3.4312+5.117.01+0.030.030.39
23Q15416.119.1515.9518.9+2.8+17.419.926.30.494.70.09+0.490-0.07+0.4111.5-0.21.9+000.05
22Q46417.317.7515.216.1-1.3-7.4714.728.60.454.640.07-1.950-0.04-211.5-0.962.1-0.0100
22Q36516.920.451517.4+0.5+2.9632.278.61.2114.50.22+2.340-0.07+2.2711.8+1.813.06+0.010.010.39
交易
季度		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
22Q26117.91816.716.9-1.1-6.117.2222.80.373.960.06-1.520+0.43-1.0911.3-0.011.25000
22Q15619.119.1517.818-1.1-5.767.0718.70.333.450.06-2.0900-2.0911.6-0.111.25000
21Q46418.519.417.7519.1+0.6+3.248.9240.20.637.570.12-3.20-0.51-3.712+0.241.36000.07
21Q36420.8521.4518.318.5-2.3-11.115.128.80.455.730.09-2.040+0.06-1.9812.6-0.691.12+000.18
21Q26121.552618.520.8-0.8-3.734.788.11.4519.60.32+1.240+0.07+1.313.1+0.631.82000.05
21Q1552122.9519.521.6+0.7+3.3516.564.11.1713.60.25+3.930-0.21+3.7212.9+0.091.2000.17
20Q46319.5522.151920.9+1.35+6.9116.145.70.729.380.15+6.57-0.2-0.05+6.3212.1+0.11.19-0.0100.25
20Q36617.2522.7516.819.55+2.45+14.334.887.21.3217.50.27+1.11+0.2-0.04+1.2710.9+0.21.09+0.010.010.83
20Q26014.918.214.717.1+2.2+14.823.547.40.797.960.13-2.180+0.04-2.1310.5+0.260.89+000.34
20Q1562323.113.6514.9-8.05-35.141.229.90.535.630.1-0.440-0.04-0.4811.1-0.360.62000.32
19Q46423.2524.222.7522.95-0.25-1.086.2522.30.355.190.08-3.7700-3.7711+0.010.9800.010.61
19Q36326.126.1522.623.2-2.9-11.113.620.20.324.860.08-0.37-0.15-0.17-0.6811.8+0.10.97+0.010.010.93
19Q26125.3526.524.626.1+0.8+3.167.5117.80.294.570.07+0.65-0.39+0.17+0.4411.8-0.180.88000
19Q15425.1527.7524.325.3+1.05+4.3314.224.10.456.310.12-1.39+0.15-0.02-1.2611.2-0.611.06-0.0100.19
18Q46526.326.521.6524.25-2.05-7.7918.442.90.6610.30.16-10.8-0.51-0.46-11.811.5-0.551.66-0.030.010.48
18Q36432.533.725.926.3-6.1-18.824.159.60.9317.80.28-9.45-0.75-1.02-11.213.6-2.432.22-1.190.041.67
18Q2603132.8530.3532.4+1.6+5.198.1255.70.9317.60.29+1.76-0.02+0.65+2.3915.5+1.054.65+0.581.2226.3
18Q15828.6530.8528.0530.8+2.15+7.59.77420.7212.40.21+2.93-0.42-1.69+0.8115+0.013.6+0.290.6417.8
交易
季度		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
17Q46230.432.428.128.65-1.7-5.614.2580.9417.50.28+0.25-3.19-0.18-3.1214.5-0.33.59-0.140.359.87
17Q36634.7535.929.430.35-4.3-12.418.81111.6936.20.55-5.47-0.99-0.47-6.9314.4-0.863.88-0.350.512.8
17Q26132.9535.131.634.65+1.65+510.688.51.4529.60.49-5.5+0.09+0.31-5.115.5-1.114.75+0.530.8517.9
17Q15731.836.831.533+1.4+4.4316.81322.3244.30.78-6.64-0.74-0.82-8.217.3+1.725.85-0.010.325.5
16Q46437.838.3529.9531.6-6.4-16.822.11091.736.30.57-7.34-3.67+0.67-10.318.7+0.014.13-1.60.338.06
16Q36226.238.824.8538+11.8+4553.21612.5953.90.87+39.6+8.13-0.85+46.920.3+2.744.12+1.941.9447
16Q26126.427.0523.4526.2-0.3-1.1313.619.70.325.010.08+0.19+0.14-0.01+0.3211.8-0.721.38000
16Q15724.62821.826.5+1.85+7.5125.223.90.426.10.11+0.59-0.08-0.17+0.3411.8+0.082.1-0.0600
15Q4652325.1521.8524.65+1.75+7.6414.420.70.324.930.08+0.12-0.38+0.17-0.0911.6-0.842.02+00.062.97
15Q36329.7529.9518.722.9-6.7-22.63837.40.598.890.14-0.63-3.73-0.01-4.3811.6-0.592.86-0.040.061.99
15Q26131.133.728.529.6-1.5-4.8216.757.70.9518.30.3-0.36-3.64-0.34-4.3511.8-5.273.45+0.060.12.75
15Q15533.933.93031.1-3.3-9.5911.347.80.87150.27+0.64-8.53-0.95-8.8411.8+3.798.72-0.160.040.4
14Q46631.0534.428.234.4+3.35+10.82068.61.0421.20.32-13+1.18+0.27-11.611.7-1.584.93+0.160.23.95
14Q36431.8534.229.0531.05-0.8-2.5116.21011.5832.40.51+4.72+4.15-0.23+8.6414.5-2.076.51-0.060.040.55
14Q26232.9535.3531.0531.85-1-3.0413.11362.1944.70.72+9.93-19.7-0.86-10.614-1.078.57-0.010.11.15
14Q15631.9536.829.832.85+0.9+2.8221.91672.9855.10.98-3.02-3.21-1.91-8.1312.1-0.239.65-0.330.111.17
13Q46524.932.424.8531.95+7.05+28.330.32333.5968.31.05+5.85+16.4+3.68+2612.7+1.79.9+0.250.444.5
13Q36426.4527.8524.1524.9-1.55-5.861482.41.2921.40.33-2.63-4.59-1.99-9.2111.5-1.48.19+0.160.22.4
交易
季度		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
13Q26126.3530.6525.826.45+0.1+0.3818.42133.4959.90.98+12.1-5.71-1.54+4.8912+1.199.6-0.240.040.38
13Q15625.526.824.126.35+1.15+4.5610.780.11.4320.70.37+2.15+2.1+3.57+7.839.26+2.178.41+0.080.273.22
12Q46522.8525.4519.8525.2+2.55+11.324.758.40.913.40.21+2.07+2.05-0.8+3.338.79-4.876.28-0.070.193.01
12Q36425.4527.321.722.65-2.55-10.122.21031.6125.70.4-2.1-6.6-0.14-8.858.36-1.0811.1-0.090.262.34
12Q26329.929.924.6525.2-4.6-15.417.61552.4641.90.66-2.33-15.7-2.89-218.93+0.3712.2-0.560.352.87
12Q15823.631.821.9529.8+6.2+26.341.72223.8360.41.04+3.25-4.01+3.44+2.679.4+2.7611.8-0.020.97.61
11Q4642126.219.623.6+2.05+9.5130.61261.9829.80.47+5.05+14.2+0.84+20.18.91-3.899.08+0.10.9210.2
11Q36519.927.9519.821.55+1.7+8.5641.14567.021091.68-2.72+29.1-0.04+26.47.56-7.6513+0.740.836.37
11Q26118.324.418.119.85+1.7+9.3734.73856.3182.81.36+2.68-3.35+0.04-0.647.37-4.1420.6-0.50.090.43
11Q15718.418.916.518.15-0.25-1.36132534.4345.10.79-0.56+2.17+0.01+1.622.06-1.6124.8-0.550.582.36
10Q46615.118.814.5518.4+3.35+22.328.24466.7674.21.12+1.68+5.76-0.02+7.422.2-1.2826.4+0.931.144.31
10Q36513.317.213.115.05+1.75+13.230.83926.0360.20.93+1.01+1.36+0.01+2.381.82-4.2927.7+0.170.210.75
10Q26314.515.951213.3-0.95-6.6727.73445.4648.90.78+1.02+0.05-0.01+1.061.42+1.1532-0.750.040.12
10Q15711.714.99.2514.25+2.55+21.848.33395.9543.30.76+0.41-0.02-0.18+0.211.16+2.1530.8+0.650.792.57
09Q4668.3912.58.3411.7+3.31+39.549.64206.3646.10.7+2.43-0.07+0.19+2.551.05+1.9428.8+00.140.49
09Q3658.159.597.688.39+0.46+5.824.11592.4513.80.21+1.3-0.01-0.03+1.260.41+3.226.8+0.10.140.53
09Q2636.0510.456.057.93+1.93+32.273.32964.6926.10.41+0.2+0.15+0.03+0.370.07+8.5623.6+0.040.040.16
09Q1574.96.74.156+1.03+20.751.336.60.641.980.03-5.10+0.01-5.090.02+3.1915.1-0.0100.01
交易
季度		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
08Q4656.437.123.774.97-1.32-2153.326.50.411.360.02-0.260-0.01-0.271.36-1.6211.9-0.120.010.09
08Q36410.3510.54.736.29-4.16-39.855.2450.73.670.06-1.570-0.06-1.631.42-7.1913.5+0.10.130.98
08Q26314.4515.410.410.45-4-27.734.637.80.65.320.08-0.2-0.18+0.06-0.321.84-0.520.6+0.020.030.15
08Q15714.651512.7514.45-0.2-1.3715.439.30.695.50.1+1.64-5.62-0.12-4.091.9+2.7821.1+000.02
07Q46515.0517.2513.5514.65-0.35-2.3324.772.91.1211.50.18+0.2+2.28+0.11+2.591.45-3.3218.3-0.0100
07Q36316.519.8513.2515-1.5-9.09401682.6728.50.45+0.13+1.9-0.03+21.39-3.3821.6+00.010.05
07Q26216.517.451516.50014.897.51.57160.26+2.29-2.8-0.1-0.611.38+4.9221.8-0.110.010.03
07Q15718.9518.9514.4516.5-1.25-7.0425.468.51.211.50.2-0.8+2.8-0.05+1.960.73-1.0416.9+0.040.110.67
06Q46314.7517.7513.217.75+3+20.330.886.71.3813.90.22+0.46+1.49+0.13+2.090.97+6.9918+0.050.070.38
06Q3651919.2512.714.75-4.4-2334.240.70.636.540.1-0.12+0-0.04-0.160.83+0.5611-0.080.020.14
06Q26220.622.518.3519.15-1.45-7.0420.164.11.03130.21-0.130+0.06-0.070.88+0.849.84+0.090.090.96
06Q15826.3526.52020.6-6.1-22.824.328.80.56.790.12+0.68+0.01-0.02+0.660.93-1.589-0.4800
05Q43820.3528.920.3526.7+7.65+40.244.9862.2620.90.55+0.080+0.02+0.110.69+2.2110.6+0.350.484.57
05Q35627.228.1518.719.05-7.95-29.4351893.3845.40.81-15.5-3.17-1.96-20.60.66-10.913.7+0.010.161.15
05Q26334.335.5525.527-7.3-21.329.32253.5765.71.04+9.49-23.9-1.05-15.56.28-10.824.6+0.150.150.59
05Q1573036.827.234.3+4.4+14.732.12053.666.31.16+1.6-0.75-1.13-0.283.84+7.2435.4-4.0200
04Q4652531.124.129.9+4.9+19.6281993.0655.80.86+0.34+14.4-0.86+13.93.2+3.1128.2+3.544.0214.2
04Q3632327.419.425+2.1+9.1734.91672.6540.20.64-1.83+7.17+1.29+6.643.06+2.9525.3-0.130.481.88
交易
季度		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
04Q26418.824.716.922.9+4+21.241.32173.3947.70.75+1.54+2.55-0.34+3.754.3+8.4122.7+0.820.652.85
04Q1581822.417.418.9+0.9+527.81202.0724.70.43+1.91+1.2-0.84+2.283.56+5.0614.4-0.330.010.05
03Q46515.419.415.218+2.5+16.127.154.60.849.850.15+5.42-0.59-1.45+3.382.71+2.259.46+0.50.474.95
03Q3651418.113.8515.5+1.55+11.130.554.80.848.870.14+0.06-2.1+0.01-2.020.03-1.57.2-0.5400.01
03Q26313.51612.513.95+0.1+0.7225.3350.565.170.08
03Q1561922.812.413.85-5.25-27.554.551.10.919.520.17
02Q4651821.615.719.1+0.9+4.9532.436.50.567.150.11
02Q36524.624.617.518.2-6.4-2628.925.90.45.460.08
02Q26335.536.524.424.6-10.8-30.534.2530.8416.40.26
02Q12417.93717.935.4+17.5+97.810766.42.7720.90.87