華邦電(2344)股票可以買嗎?K線圖AI分析回答目標合理價
K線圖與股價本日交易資訊
資料日期:
,每天14:00後更新。
本日股價資訊
| 開 |
高 |
低 |
收 |
| 59.1 |
59.4 |
55.9 |
57.5 |
查看每日股價資訊表格
每日股價資訊
| 日期 |
開盤價 |
最高價 |
最低價 |
收盤價 |
成交量 |
| 2025/06/05 |
17.85 |
18.6 |
17.7 |
18.1 |
27,290 |
| 2025/06/06 |
18.1 |
18.4 |
18 |
18.35 |
15,907 |
| 2025/06/09 |
18.45 |
18.8 |
18.3 |
18.4 |
19,389 |
| 2025/06/10 |
18.6 |
19.3 |
18.45 |
18.8 |
25,688 |
| 2025/06/11 |
19.1 |
19.25 |
18.65 |
18.8 |
16,184 |
| 2025/06/12 |
18.8 |
18.9 |
18.6 |
18.8 |
7,810 |
| 2025/06/13 |
18.7 |
18.7 |
18.2 |
18.45 |
11,585 |
| 2025/06/16 |
18.5 |
18.65 |
18.15 |
18.4 |
11,688 |
| 2025/06/17 |
18.55 |
19 |
18.55 |
18.75 |
14,017 |
| 2025/06/18 |
18.9 |
19.85 |
18.85 |
19.65 |
50,168 |
| 2025/06/19 |
20 |
20.3 |
19.15 |
19.6 |
38,189 |
| 2025/06/20 |
19.6 |
19.75 |
18.8 |
18.95 |
19,650 |
| 2025/06/23 |
18.55 |
19.65 |
18.5 |
19.6 |
22,182 |
| 2025/06/24 |
20.1 |
21.25 |
19.85 |
20.05 |
62,348 |
| 2025/06/25 |
20.2 |
21 |
20.05 |
20.25 |
40,914 |
| 2025/06/26 |
20.75 |
21.5 |
20.5 |
20.85 |
53,135 |
| 2025/06/27 |
21.2 |
21.7 |
20.7 |
21.15 |
45,152 |
| 2025/06/30 |
21.25 |
21.3 |
20.15 |
20.15 |
25,612 |
| 2025/07/01 |
20.15 |
20.45 |
19.8 |
19.85 |
21,197 |
| 2025/07/02 |
19.9 |
20.1 |
19.5 |
19.55 |
17,072 |
| 2025/07/03 |
19.55 |
19.85 |
19.5 |
19.75 |
10,236 |
| 2025/07/04 |
19.9 |
19.9 |
18.95 |
19.15 |
15,962 |
| 2025/07/07 |
19.05 |
19.3 |
18.85 |
19.1 |
8,942 |
| 2025/07/08 |
19.1 |
19.3 |
18.8 |
18.9 |
11,699 |
| 2025/07/09 |
18.85 |
19.15 |
18.8 |
18.95 |
5,992 |
| 2025/07/10 |
19 |
19 |
18.4 |
18.5 |
9,367 |
| 2025/07/11 |
18.4 |
18.6 |
18 |
18.45 |
12,406 |
| 2025/07/14 |
18.4 |
18.55 |
18.2 |
18.25 |
7,041 |
| 2025/07/15 |
18.3 |
18.4 |
17.7 |
17.9 |
13,450 |
| 2025/07/16 |
18.15 |
18.15 |
17.6 |
17.65 |
13,259 |
| 2025/07/17 |
17.65 |
18.1 |
17.55 |
17.9 |
12,156 |
| 2025/07/18 |
18 |
18.05 |
17.65 |
17.65 |
8,079 |
| 2025/07/21 |
17.7 |
17.75 |
17.4 |
17.4 |
8,052 |
| 2025/07/22 |
17.45 |
17.65 |
17.15 |
17.15 |
8,767 |
| 2025/07/23 |
17.25 |
17.75 |
17.25 |
17.6 |
8,880 |
| 2025/07/24 |
17.7 |
17.75 |
17.15 |
17.35 |
9,675 |
| 2025/07/25 |
17.35 |
17.6 |
17.3 |
17.45 |
4,596 |
| 2025/07/28 |
17.5 |
17.75 |
17.35 |
17.5 |
6,376 |
| 2025/07/29 |
17.7 |
18 |
17.4 |
17.4 |
10,966 |
| 2025/07/30 |
17.4 |
17.9 |
17.25 |
17.85 |
8,983 |
| 2025/07/31 |
17.7 |
17.8 |
17.35 |
17.35 |
7,730 |
| 2025/08/01 |
17.25 |
17.8 |
16.85 |
17.6 |
9,036 |
| 2025/08/04 |
17.4 |
17.45 |
17.1 |
17.35 |
7,604 |
| 2025/08/05 |
17.55 |
17.95 |
17.45 |
17.6 |
7,316 |
| 2025/08/06 |
17.5 |
17.55 |
17.05 |
17.05 |
14,733 |
| 2025/08/07 |
17.15 |
17.25 |
16.5 |
16.5 |
16,679 |
| 2025/08/08 |
16.75 |
18.05 |
16.75 |
17.45 |
30,081 |
| 2025/08/11 |
17.6 |
17.65 |
17.35 |
17.4 |
8,946 |
| 2025/08/12 |
17.7 |
18.6 |
17.7 |
18.45 |
30,104 |
| 2025/08/13 |
18.75 |
18.85 |
18.1 |
18.1 |
18,085 |
| 2025/08/14 |
18.15 |
18.4 |
18 |
18 |
11,066 |
| 2025/08/15 |
18.1 |
18.45 |
17.75 |
18.4 |
11,816 |
| 2025/08/18 |
18.55 |
19.35 |
18.15 |
19.1 |
28,916 |
| 2025/08/19 |
19.15 |
19.25 |
18.55 |
18.6 |
15,747 |
| 2025/08/20 |
18.45 |
18.6 |
17.95 |
18 |
13,928 |
| 2025/08/21 |
18.1 |
18.5 |
18.05 |
18.4 |
10,219 |
| 2025/08/22 |
18.3 |
18.45 |
18.05 |
18.2 |
5,754 |
| 2025/08/25 |
18.45 |
18.75 |
18.4 |
18.4 |
8,670 |
| 2025/08/26 |
18.45 |
18.9 |
18.3 |
18.75 |
8,767 |
| 2025/08/27 |
19.05 |
20 |
19 |
19.8 |
29,614 |
| 2025/08/28 |
19.9 |
20.05 |
19.6 |
19.6 |
16,402 |
| 2025/08/29 |
19.8 |
20.55 |
19.7 |
19.7 |
23,604 |
| 2025/09/01 |
19.7 |
20.35 |
19.6 |
20.3 |
23,880 |
| 2025/09/02 |
20.5 |
20.65 |
19.8 |
19.95 |
28,982 |
| 2025/09/03 |
19.95 |
20.55 |
19.9 |
20.1 |
18,065 |
| 2025/09/04 |
20.4 |
20.8 |
20.3 |
20.5 |
18,539 |
| 2025/09/05 |
20.65 |
22.55 |
20.6 |
22.55 |
60,412 |
| 2025/09/08 |
24.65 |
24.8 |
22.75 |
24.6 |
109,218 |
| 2025/09/09 |
24.4 |
24.9 |
23.7 |
24.55 |
71,135 |
| 2025/09/10 |
24.85 |
25.7 |
24.5 |
24.95 |
83,227 |
| 2025/09/11 |
25.7 |
26.6 |
24.7 |
25 |
99,894 |
| 2025/09/12 |
26.15 |
26.55 |
24.9 |
25.45 |
81,588 |
| 2025/09/15 |
26.95 |
27.1 |
25.7 |
26.8 |
132,731 |
| 2025/09/16 |
26.5 |
28.9 |
25.75 |
27.95 |
182,621 |
| 2025/09/17 |
28.1 |
29.8 |
27.3 |
29.4 |
137,246 |
| 2025/09/18 |
30.25 |
32.3 |
30.25 |
32.3 |
129,346 |
| 2025/09/19 |
34 |
34.3 |
32.5 |
33.5 |
193,129 |
| 2025/09/22 |
33.8 |
35.3 |
33.4 |
34.25 |
125,749 |
| 2025/09/23 |
35 |
36.85 |
34.9 |
36.45 |
195,728 |
| 2025/09/24 |
36 |
36.05 |
34.3 |
35.2 |
131,678 |
| 2025/09/25 |
34.2 |
35.7 |
33.2 |
33.4 |
172,069 |
| 2025/09/26 |
32.95 |
33.2 |
31.2 |
31.4 |
112,303 |
| 2025/09/30 |
34 |
34.15 |
32.95 |
34.05 |
105,091 |
| 2025/10/01 |
33.4 |
35.2 |
33.2 |
33.8 |
112,244 |
| 2025/10/02 |
36 |
36.5 |
35.05 |
36 |
156,007 |
| 2025/10/03 |
35.8 |
39.25 |
35.35 |
38.8 |
218,332 |
| 2025/10/07 |
40.75 |
42.65 |
40.75 |
42.65 |
82,470 |
| 2025/10/08 |
41.95 |
42.15 |
39.35 |
41.25 |
173,698 |
| 2025/10/09 |
42.9 |
44.35 |
41.7 |
43.45 |
194,682 |
| 2025/10/13 |
40.35 |
43.8 |
40.35 |
43 |
146,645 |
| 2025/10/14 |
44.9 |
45.55 |
40.15 |
40.7 |
245,917 |
| 2025/10/15 |
41.45 |
41.65 |
39.3 |
40 |
131,307 |
| 2025/10/16 |
41.1 |
44 |
41.1 |
44 |
136,149 |
| 2025/10/17 |
44 |
44.95 |
43.55 |
43.95 |
153,802 |
| 2025/10/20 |
45.6 |
48 |
44.05 |
46.35 |
219,949 |
| 2025/10/21 |
45.7 |
45.75 |
44.6 |
44.6 |
42,870 |
| 2025/10/22 |
43.7 |
45.45 |
43.7 |
45.45 |
26,139 |
| 2025/10/23 |
44.95 |
46.5 |
44.7 |
46.3 |
24,044 |
| 2025/10/27 |
50.9 |
50.9 |
50.2 |
50.9 |
48,498 |
| 2025/10/28 |
50.9 |
54.5 |
50.9 |
54 |
50,620 |
| 2025/10/29 |
54.4 |
54.5 |
51.9 |
54 |
37,877 |
| 2025/10/30 |
55.7 |
57 |
53.4 |
55.2 |
38,697 |
| 2025/10/31 |
55.2 |
55.2 |
53.5 |
54.2 |
29,710 |
| 2025/11/03 |
55.5 |
57.5 |
55.1 |
56.6 |
36,197 |
| 2025/11/04 |
56.8 |
56.8 |
53 |
53.3 |
15,037 |
| 2025/11/05 |
48.6 |
56 |
48.6 |
56 |
14,206 |
| 2025/11/06 |
58.6 |
59 |
58 |
59 |
17,483 |
| 2025/11/07 |
58.5 |
59.2 |
57.6 |
58.1 |
9,722 |
| 2025/11/10 |
61.4 |
63.9 |
60.8 |
63.9 |
15,848 |
| 2025/11/11 |
64.9 |
66.1 |
64.5 |
64.5 |
17,052 |
| 2025/11/12 |
63.1 |
65.9 |
63 |
64.8 |
10,188 |
| 2025/11/13 |
66 |
69.1 |
61.7 |
64.2 |
15,914 |
| 2025/11/14 |
60 |
62.2 |
59.1 |
60.3 |
16,297 |
| 2025/11/17 |
66.3 |
66.3 |
65.1 |
66.2 |
14,036 |
| 2025/11/18 |
66.5 |
66.7 |
59.6 |
61.4 |
189,370 |
| 2025/11/19 |
59.5 |
61.4 |
58.1 |
59.4 |
120,158 |
| 2025/11/20 |
63.4 |
63.9 |
53.5 |
58 |
207,906 |
| 2025/11/21 |
52.2 |
53.2 |
52.2 |
52.2 |
85,092 |
| 2025/11/24 |
53 |
55.5 |
52.3 |
54.6 |
92,626 |
| 2025/11/25 |
59.1 |
59.4 |
55.9 |
57.5 |
102,898 |
AI的K線圖分析和操作建議
以下內容由AI生成:
點擊查看。AI建議自動產生於:,輸入:市場模型。
2344 華邦電 近 90 天 K 線圖分析
未來股價趨勢…
2344 華邦電 近 90 天 K 線圖分析
未來股價趨勢判斷:短期內可能面臨整理,但長期趨勢仍偏多。
從近 90 天的 K 線圖來看,華邦電 (2344) 在 2025 年 9 月初開始了一波強勁的上漲趨勢,一路從 20 元附近飆升至 11 月中旬的 60 元以上高點。此期間,股價持續站穩在短期均線 (MA5) 和中期均線 (MA20) 之上,且兩條均線呈現黃金交叉並持續向上攀升,顯示出強勁的多頭動能。成交量柱狀圖也顯示,在股價上漲過程中,伴隨著成交量的放大,尤其是在 10 月份以後,成交量明顯增加,這通常是市場積極參與的訊號。
然而,在 11 月中旬達到高點後,股價出現了明顯的回調,最近幾個交易日(截至 2025-11-25),出現了連續的陰線(綠色 K 線),股價也跌破了短期均線 (MA5)。MA5 開始走平甚至略微下彎,而 MA20 則繼續維持向上趨勢,但與 MA5 的距離正在縮小。成交量在最近幾天有所縮小,但仍可見一些波動。
綜合以上觀察,短期內,華邦電股價可能進入一個整理期,以消化近期上漲的幅度,並觀察 MA5 和 MA20 的均線糾纏情況。若 MA5 能夠重新站上 MA20,並呈現向上交叉,則多頭趨勢有望延續。反之,若 MA5 持續向下穿越 MA20,則可能面臨較大的回調風險。
未來目標價格區間預測:
考量到過去一段時間的強勁漲勢以及近期出現的回調跡象,預期在未來數天至數週,華邦電股價可能在 50 元至 65 元之間進行整理。
* 若多頭氣勢能夠重新凝聚,並突破近期高點,則可能挑戰 70 元以上。
* 若整理時間拉長或出現較為明顯的空頭訊號,則可能回測至 MA20 附近,約莫 50 元左右。
操作建議:
針對散戶投資人,回應「華邦電可以買嗎」的疑問,此時的操作建議需要謹慎。
* **已持有者:** 若是成本較低且為長期投資者,可考慮在股價回調至支撐位(如 MA20 附近)時分批加碼,或在股價出現明確止跌訊號後再做決定。若已獲利豐厚,可考慮部分獲利了結,將風險降低。
* **尚未持有者:** 建議暫時觀望,等待股價進入更為明朗的格局。可以關注以下幾點:
* **MA5 是否能重新站上 MA20 並有效向上穿越:** 這是多頭延續的重要訊號。
* **成交量變化:** 在整理期間,若出現成交量萎縮,代表市場觀望氣氛濃厚;若在下跌過程中成交量放大,則需警惕。
* **技術指標:** 可以結合其他技術指標(如 MACD、RSI)來判斷股價的超買超賣情況。
* **基本面消息:** 關注公司是否有新的營收、獲利或產業利多消息。
總體而言,在沒有明確的止跌或續漲訊號出現前,不建議在此價位追高買入,或者在股價明顯下跌時恐慌性賣出。採取分批買入或等待更佳的進場點,會是較為穩健的操作策略。
總結重申:
基於對 2344 華邦電近 90 天 K 線圖的分析,預計未來數天或數週股價可能進入整理階段,短期內在 50 元至 65 元之間震盪。若多頭氣勢再起,有望挑戰 70 元以上;反之,若出現空頭訊號,則可能回測至 50 元附近。對於散戶投資人,建議在持有者可審慎操作,未持有者則應以觀望為主,待出現明確的買賣訊號再進場。
股權分散表
查看每日股權分散表表格
每週股權分散表分級資料
| 日期 |
100張以下持股比例 |
100~1000張持股比例 |
1000張以上持股比例 |
總股東人數 |
| 2024/09/20 |
31.25% |
9.98% |
58.68% |
295,977 |
| 2024/09/27 |
31.44% |
10.13% |
58.37% |
297,340 |
| 2024/10/04 |
31.57% |
10.22% |
58.13% |
300,008 |
| 2024/10/11 |
31.86% |
10.26% |
57.79% |
301,173 |
| 2024/10/18 |
32.14% |
10.31% |
57.47% |
301,746 |
| 2024/10/25 |
32.43% |
10.06% |
57.44% |
302,514 |
| 2024/11/01 |
32.79% |
10.11% |
57.03% |
303,237 |
| 2024/11/08 |
32.88% |
10.02% |
57.02% |
302,895 |
| 2024/11/15 |
33.4% |
10.28% |
56.24% |
304,271 |
| 2024/11/22 |
33.56% |
10.35% |
56.01% |
304,550 |
| 2024/11/29 |
34.38% |
10.3% |
55.25% |
306,539 |
| 2024/12/06 |
34.91% |
10.39% |
54.62% |
308,223 |
| 2024/12/13 |
35.22% |
10.52% |
54.18% |
308,889 |
| 2024/12/20 |
35.49% |
10.66% |
53.78% |
309,892 |
| 2024/12/27 |
35.63% |
10.83% |
53.45% |
309,940 |
| 2025/01/03 |
35.77% |
11.01% |
53.14% |
309,973 |
| 2025/01/10 |
35.98% |
11.14% |
52.81% |
310,053 |
| 2025/01/17 |
36.01% |
11.18% |
52.73% |
309,872 |
| 2025/01/22 |
36.08% |
11.23% |
52.63% |
309,650 |
| 2025/02/07 |
36.03% |
11.11% |
52.79% |
309,740 |
| 2025/02/14 |
35.73% |
10.94% |
53.26% |
308,298 |
| 2025/02/21 |
35.22% |
10.72% |
53.97% |
312,900 |
| 2025/02/27 |
35.3% |
10.75% |
53.85% |
314,473 |
| 2025/03/07 |
35.37% |
10.74% |
53.82% |
314,513 |
| 2025/03/14 |
33.81% |
10.13% |
55.99% |
312,480 |
| 2025/03/21 |
34.04% |
10.19% |
55.7% |
314,210 |
| 2025/03/28 |
34.93% |
10.3% |
54.69% |
318,454 |
| 2025/04/02 |
35.3% |
10.56% |
54.07% |
320,039 |
| 2025/04/11 |
35.83% |
10.85% |
53.25% |
321,153 |
| 2025/04/18 |
36.38% |
10.96% |
52.57% |
324,023 |
| 2025/04/25 |
37.24% |
11.13% |
51.55% |
328,153 |
| 2025/05/02 |
36.92% |
11.01% |
52% |
325,917 |
| 2025/05/09 |
36.91% |
11.2% |
51.81% |
325,367 |
| 2025/05/16 |
36.33% |
10.98% |
52.61% |
323,584 |
| 2025/05/23 |
36.54% |
11.08% |
52.29% |
324,830 |
| 2025/05/29 |
36.72% |
11.22% |
51.97% |
325,220 |
| 2025/06/06 |
36.44% |
11.1% |
52.38% |
323,564 |
| 2025/06/13 |
35.54% |
10.93% |
53.44% |
317,919 |
| 2025/06/20 |
35.43% |
10.97% |
53.53% |
318,605 |
| 2025/06/27 |
33.72% |
10.54% |
55.7% |
309,163 |
| 2025/07/04 |
34.19% |
10.77% |
54.96% |
311,052 |
| 2025/07/11 |
34.42% |
10.82% |
54.67% |
311,414 |
| 2025/07/18 |
34.83% |
10.82% |
54.28% |
312,596 |
| 2025/07/25 |
35.11% |
10.92% |
53.91% |
313,383 |
| 2025/08/01 |
35.31% |
11.03% |
53.57% |
313,974 |
| 2025/08/08 |
35.98% |
11.28% |
52.68% |
316,275 |
| 2025/08/15 |
35.72% |
11.37% |
52.84% |
316,335 |
| 2025/08/22 |
35.6% |
11.28% |
53.05% |
314,515 |
| 2025/08/29 |
34.76% |
11.09% |
54.05% |
310,287 |
| 2025/09/05 |
34.06% |
10.97% |
54.88% |
306,149 |
| 2025/09/12 |
31.81% |
10.02% |
58.08% |
306,700 |
| 2025/09/19 |
26.4% |
8.32% |
65.23% |
281,855 |
| 2025/09/26 |
26.64% |
7.93% |
65.34% |
301,192 |
| 2025/10/03 |
24.35% |
7.73% |
67.84% |
284,943 |
| 2025/10/09 |
23.76% |
7.35% |
68.83% |
292,607 |
| 2025/10/17 |
22.58% |
6.95% |
70.39% |
289,167 |
| 2025/10/23 |
23.24% |
6.9% |
69.79% |
301,193 |
| 2025/10/31 |
22.22% |
6.91% |
70.78% |
291,343 |
| 2025/11/07 |
21.83% |
6.82% |
71.28% |
285,151 |
| 2025/11/14 |
21.81% |
6.83% |
71.3% |
285,542 |
評論討論區
發表評論
ANONYMOUS在2023/03/02 06:58
#2344
玩股票十年,虧到妻離子散一千萬有了,有哪個老師可以跟
ANONYMOUS在2021/02/19 16:47
#2344
沒法說資料 公司很懶ㄟ
ANONYMOUS在2020/11/26 14:25
#2344
巨戶跟大戶換手嗎?
ANONYMOUS在2019/07/16 03:18
#2344
小賺 要出了!
ANONYMOUS在2019/05/15 16:43
#2344
今年配不錯,存兩張