本站將於8月24日晚上十一點至十二點間進行維護，屆時可能會有短暫的服務中斷，請見諒。
精金（3049）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。
| 開 | 高 | 低 | 收 |
|---|---|---|---|
| 6.84 | 6.94 | 6.72 | 6.73 |
查看每日股價資訊表格
| 日期 | 開盤價 | 最高價 | 最低價 | 收盤價 | 成交量 |
|---|---|---|---|---|---|
| 2025/02/26 | 9.02 | 9.02 | 8.92 | 8.97 | 1,156 |
| 2025/02/27 | 8.98 | 9.04 | 8.89 | 8.9 | 1,141 |
| 2025/03/03 | 8.92 | 8.92 | 8.61 | 8.7 | 1,902 |
| 2025/03/04 | 8.65 | 8.66 | 8.55 | 8.65 | 956 |
| 2025/03/05 | 8.66 | 8.82 | 8.62 | 8.79 | 833 |
| 2025/03/06 | 8.75 | 8.89 | 8.64 | 8.67 | 1,187 |
| 2025/03/07 | 8.66 | 8.66 | 8.55 | 8.55 | 1,021 |
| 2025/03/10 | 8.51 | 8.64 | 8.51 | 8.51 | 764 |
| 2025/03/11 | 8.48 | 8.64 | 8.3 | 8.6 | 1,221 |
| 2025/03/12 | 8.56 | 8.65 | 8.51 | 8.53 | 999 |
| 2025/03/13 | 8.55 | 8.68 | 8.37 | 8.38 | 1,225 |
| 2025/03/14 | 8.42 | 8.5 | 8.35 | 8.42 | 1,021 |
| 2025/03/17 | 8.41 | 8.54 | 8.37 | 8.38 | 820 |
| 2025/03/18 | 8.42 | 8.42 | 8.34 | 8.35 | 809 |
| 2025/03/19 | 8.35 | 8.4 | 8.3 | 8.3 | 662 |
| 2025/03/20 | 8.38 | 8.42 | 8.31 | 8.4 | 626 |
| 2025/03/21 | 8.32 | 8.41 | 8.31 | 8.33 | 696 |
| 2025/03/24 | 8.33 | 8.37 | 8.22 | 8.23 | 927 |
| 2025/03/25 | 8.24 | 8.3 | 8.17 | 8.17 | 623 |
| 2025/03/26 | 8.18 | 8.22 | 8.16 | 8.18 | 581 |
| 2025/03/27 | 8.18 | 8.25 | 8.11 | 8.14 | 562 |
| 2025/03/28 | 8.15 | 8.15 | 7.95 | 8 | 1,793 |
| 2025/03/31 | 7.87 | 7.87 | 7.5 | 7.56 | 2,148 |
| 2025/04/01 | 7.57 | 7.8 | 7.57 | 7.78 | 951 |
| 2025/04/02 | 7.7 | 7.83 | 7.6 | 7.8 | 715 |
| 2025/04/07 | 7.02 | 7.02 | 7.02 | 7.02 | 534 |
| 2025/04/08 | 6.4 | 6.57 | 6.32 | 6.42 | 5,426 |
| 2025/04/09 | 6.2 | 6.44 | 5.78 | 5.83 | 3,542 |
| 2025/04/10 | 6.41 | 6.41 | 6.41 | 6.41 | 1,073 |
| 2025/04/11 | 6.42 | 6.59 | 6.1 | 6.59 | 1,611 |
| 2025/04/14 | 6.83 | 7.07 | 6.7 | 6.75 | 1,864 |
| 2025/04/15 | 6.83 | 7.14 | 6.83 | 7.14 | 1,411 |
| 2025/04/16 | 7.1 | 7.1 | 6.86 | 6.96 | 995 |
| 2025/04/17 | 6.86 | 6.95 | 6.8 | 6.88 | 751 |
| 2025/04/18 | 6.94 | 6.94 | 6.81 | 6.87 | 355 |
| 2025/04/21 | 6.87 | 6.9 | 6.72 | 6.74 | 491 |
| 2025/04/22 | 6.74 | 6.85 | 6.62 | 6.74 | 420 |
| 2025/04/23 | 6.81 | 6.96 | 6.81 | 6.91 | 500 |
| 2025/04/24 | 6.95 | 6.95 | 6.78 | 6.85 | 383 |
| 2025/04/25 | 6.95 | 7.01 | 6.85 | 6.95 | 859 |
| 2025/04/28 | 6.98 | 7.1 | 6.96 | 7.1 | 619 |
| 2025/04/29 | 7.1 | 7.13 | 7.02 | 7.12 | 571 |
| 2025/04/30 | 7.12 | 7.15 | 6.96 | 6.98 | 544 |
| 2025/05/02 | 6.99 | 7.04 | 6.95 | 6.99 | 330 |
| 2025/05/05 | 7.09 | 7.09 | 6.72 | 6.76 | 479 |
| 2025/05/06 | 6.9 | 6.9 | 6.83 | 6.89 | 238 |
| 2025/05/07 | 6.89 | 6.91 | 6.85 | 6.87 | 209 |
| 2025/05/08 | 6.91 | 6.98 | 6.9 | 6.93 | 221 |
| 2025/05/09 | 6.93 | 7.01 | 6.89 | 7 | 320 |
| 2025/05/12 | 7 | 7.1 | 6.95 | 7.07 | 388 |
| 2025/05/13 | 7.11 | 7.22 | 7.03 | 7.06 | 484 |
| 2025/05/14 | 7.1 | 7.12 | 7.03 | 7.09 | 386 |
| 2025/05/15 | 7.02 | 7.11 | 6.99 | 7 | 404 |
| 2025/05/16 | 7.01 | 7.04 | 6.92 | 6.95 | 902 |
| 2025/05/19 | 6.95 | 6.98 | 6.85 | 6.9 | 318 |
| 2025/05/20 | 6.91 | 6.91 | 6.78 | 6.79 | 441 |
| 2025/05/21 | 6.78 | 6.87 | 6.75 | 6.85 | 378 |
| 2025/05/22 | 6.79 | 6.84 | 6.71 | 6.72 | 359 |
| 2025/05/23 | 6.86 | 6.86 | 6.68 | 6.73 | 290 |
| 2025/05/26 | 6.75 | 6.81 | 6.71 | 6.75 | 296 |
| 2025/05/27 | 6.76 | 6.85 | 6.7 | 6.71 | 310 |
| 2025/05/28 | 6.77 | 6.78 | 6.64 | 6.67 | 280 |
| 2025/05/29 | 6.68 | 6.72 | 6.61 | 6.61 | 237 |
| 2025/06/02 | 6.6 | 6.6 | 6.44 | 6.44 | 395 |
| 2025/06/03 | 6.46 | 6.6 | 6.45 | 6.58 | 316 |
| 2025/06/04 | 6.68 | 6.76 | 6.6 | 6.72 | 334 |
| 2025/06/05 | 6.8 | 6.8 | 6.64 | 6.69 | 283 |
| 2025/06/06 | 6.69 | 6.69 | 6.6 | 6.64 | 229 |
| 2025/06/09 | 6.64 | 6.65 | 6.48 | 6.5 | 348 |
| 2025/06/10 | 6.54 | 6.58 | 6.5 | 6.53 | 262 |
| 2025/06/11 | 6.55 | 6.63 | 6.48 | 6.51 | 358 |
| 2025/06/12 | 6.49 | 6.52 | 6.45 | 6.49 | 323 |
| 2025/06/13 | 6.49 | 6.49 | 6.27 | 6.29 | 653 |
| 2025/06/16 | 6.1 | 6.28 | 6.1 | 6.2 | 554 |
| 2025/06/17 | 6.21 | 6.3 | 6.14 | 6.23 | 394 |
| 2025/06/18 | 6.23 | 6.31 | 6.2 | 6.25 | 312 |
| 2025/06/19 | 6.22 | 6.22 | 6.11 | 6.11 | 494 |
| 2025/06/20 | 6.12 | 6.12 | 5.97 | 5.97 | 752 |
| 2025/06/23 | 5.96 | 5.96 | 5.8 | 5.91 | 452 |
| 2025/06/24 | 5.91 | 6.13 | 5.91 | 6.07 | 409 |
| 2025/06/25 | 6.18 | 6.18 | 6.01 | 6.07 | 312 |
| 2025/06/26 | 6.07 | 6.18 | 6.05 | 6.12 | 385 |
| 2025/06/27 | 6.17 | 6.24 | 6.12 | 6.19 | 481 |
| 2025/06/30 | 6.19 | 6.19 | 6.01 | 6.06 | 337 |
| 2025/07/01 | 6.06 | 6.18 | 6.06 | 6.1 | 379 |
| 2025/07/02 | 6.15 | 6.16 | 6.08 | 6.12 | 216 |
| 2025/07/03 | 6.13 | 6.29 | 6.12 | 6.2 | 563 |
| 2025/07/04 | 6.21 | 6.22 | 6.09 | 6.09 | 456 |
| 2025/07/07 | 6.03 | 6.09 | 5.95 | 6.04 | 277 |
| 2025/07/08 | 5.95 | 6.03 | 5.95 | 5.99 | 358 |
| 2025/07/09 | 5.99 | 6.04 | 5.94 | 6.01 | 200 |
| 2025/07/10 | 6.01 | 6.05 | 5.94 | 5.96 | 340 |
| 2025/07/11 | 5.95 | 6.05 | 5.91 | 6.02 | 244 |
| 2025/07/14 | 6 | 6.01 | 5.94 | 5.96 | 272 |
| 2025/07/15 | 5.96 | 6.02 | 5.91 | 6.02 | 456 |
| 2025/07/16 | 5.98 | 6.11 | 5.92 | 6.05 | 436 |
| 2025/07/17 | 6.05 | 6.15 | 6.04 | 6.12 | 426 |
| 2025/07/18 | 6.12 | 6.12 | 6.05 | 6.05 | 276 |
| 2025/07/21 | 6.06 | 6.1 | 6.04 | 6.05 | 192 |
| 2025/07/22 | 6.05 | 6.06 | 5.9 | 5.92 | 484 |
| 2025/07/23 | 5.93 | 6.02 | 5.93 | 5.98 | 313 |
| 2025/07/24 | 5.99 | 6.06 | 5.92 | 5.99 | 455 |
| 2025/07/25 | 6.02 | 6.08 | 5.99 | 6.02 | 385 |
| 2025/07/28 | 6.02 | 6.08 | 5.92 | 6.02 | 397 |
| 2025/07/29 | 6.02 | 6.08 | 5.99 | 6.02 | 386 |
| 2025/07/30 | 6 | 6.06 | 5.97 | 6.05 | 316 |
| 2025/07/31 | 6.01 | 6.02 | 5.97 | 5.99 | 283 |
| 2025/08/01 | 5.99 | 5.99 | 5.83 | 5.98 | 413 |
| 2025/08/04 | 5.97 | 6.12 | 5.9 | 6.09 | 370 |
| 2025/08/05 | 6.11 | 6.18 | 6.11 | 6.16 | 453 |
| 2025/08/06 | 6.15 | 6.23 | 6.15 | 6.21 | 497 |
| 2025/08/07 | 6.21 | 6.23 | 6.12 | 6.13 | 531 |
| 2025/08/08 | 6.07 | 6.23 | 6.07 | 6.19 | 396 |
| 2025/08/11 | 6.18 | 6.18 | 6.07 | 6.1 | 377 |
| 2025/08/12 | 6.08 | 6.25 | 6.08 | 6.16 | 360 |
| 2025/08/13 | 6.25 | 6.29 | 6.16 | 6.2 | 486 |
| 2025/08/14 | 6.17 | 6.28 | 6.17 | 6.22 | 404 |
| 2025/08/15 | 6.24 | 6.71 | 6.22 | 6.64 | 1,180 |
| 2025/08/18 | 6.7 | 7 | 6.51 | 6.95 | 1,886 |
| 2025/08/19 | 6.84 | 6.94 | 6.72 | 6.73 | 1,073 |
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。 整體股價趨勢預
整體股價趨勢預
股權分散表
查看每日股權分散表表格
| 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 | 38.25% | 13.55% | 48.14% | 83,491 |
| 2024/09/27 | 38.68% | 14.19% | 47.06% | 83,702 |
| 2024/10/04 | 38.42% | 13.94% | 47.57% | 83,447 |
| 2024/10/11 | 38.32% | 13.65% | 47.98% | 84,473 |
| 2024/10/18 | 38.77% | 13.46% | 47.68% | 84,673 |
| 2024/10/25 | 39.2% | 13.31% | 47.41% | 85,334 |
| 2024/11/01 | 39.07% | 13.24% | 47.61% | 84,808 |
| 2024/11/08 | 39.04% | 13.02% | 47.85% | 85,464 |
| 2024/11/15 | 39.58% | 13.1% | 47.25% | 85,648 |
| 2024/11/22 | 39.28% | 12.96% | 47.69% | 85,155 |
| 2024/11/29 | 39.28% | 12.84% | 47.8% | 84,768 |
| 2024/12/06 | 39.37% | 12.94% | 47.61% | 84,675 |
| 2024/12/13 | 39.34% | 12.87% | 47.71% | 84,350 |
| 2024/12/20 | 39.49% | 12.96% | 47.47% | 84,287 |
| 2024/12/27 | 39.56% | 12.95% | 47.41% | 84,215 |
| 2025/01/03 | 39.5% | 12.97% | 47.45% | 84,132 |
| 2025/01/10 | 39.48% | 13.31% | 47.12% | 84,052 |
| 2025/01/17 | 39.5% | 13.35% | 47.08% | 84,076 |
| 2025/01/22 | 39.5% | 13.46% | 46.98% | 84,142 |
| 2025/02/07 | 39.5% | 13.45% | 46.97% | 84,276 |
| 2025/02/14 | 39.65% | 13.59% | 46.68% | 84,666 |
| 2025/02/21 | 39.59% | 13.56% | 46.79% | 85,006 |
| 2025/02/27 | 39.53% | 13.4% | 47% | 85,250 |
| 2025/03/07 | 39.64% | 13.38% | 46.91% | 85,634 |
| 2025/03/14 | 39.72% | 13.69% | 46.5% | 86,084 |
| 2025/03/21 | 39.72% | 13.69% | 46.53% | 86,854 |
| 2025/03/28 | 39.79% | 13.82% | 46.34% | 89,188 |
| 2025/04/02 | 39.88% | 13.93% | 46.11% | 90,461 |
| 2025/04/11 | 39.91% | 13.69% | 46.33% | 90,149 |
| 2025/04/18 | 39.94% | 13.64% | 46.36% | 90,151 |
| 2025/04/25 | 39.9% | 13.71% | 46.3% | 90,183 |
| 2025/05/02 | 39.79% | 13.81% | 46.32% | 90,084 |
| 2025/05/09 | 39.81% | 13.82% | 46.28% | 90,020 |
| 2025/05/16 | 39.74% | 13.97% | 46.21% | 89,942 |
| 2025/05/23 | 39.79% | 14.03% | 46.09% | 89,922 |
| 2025/05/29 | 39.81% | 14.2% | 45.91% | 89,863 |
| 2025/06/06 | 39.7% | 14.31% | 45.91% | 89,761 |
| 2025/06/13 | 39.71% | 14.32% | 45.9% | 89,673 |
| 2025/06/20 | 39.78% | 14.31% | 45.83% | 89,604 |
| 2025/06/27 | 39.78% | 14.21% | 45.93% | 89,503 |
| 2025/07/04 | 39.77% | 14.16% | 46% | 89,414 |
| 2025/07/11 | 39.82% | 14.31% | 45.79% | 89,362 |
| 2025/07/18 | 39.74% | 14.45% | 45.73% | 89,239 |
| 2025/07/25 | 39.71% | 14.36% | 45.87% | 89,140 |
| 2025/08/01 | 39.69% | 14.35% | 45.9% | 89,045 |
| 2025/08/08 | 39.63% | 14.19% | 46.1% | 88,946 |
| 2025/08/15 | 39.56% | 14.22% | 46.14% | 88,802 |
ANONYMOUS在2022/07/03 13:31
#3049
樓上的，賺多少啊,不會抱到現在吧
ANONYMOUS在2021/12/30 14:19
#3049
打完收工過年 紅包錢都有了!!!!!!!!
ANONYMOUS在2021/12/23 22:55
#3049
被洗下車了，沒事，明天再買
ANONYMOUS在2021/12/01 11:15
#3049
五日線沒破
ANONYMOUS在2021/11/26 20:11
#3049
有跌回來了.16都沒賣半張.太可惜啦 下周一定要出幾張
ANONYMOUS在2020/09/18 11:57
#3049
爆量漲停，追追
ANONYMOUS在2020/01/04 19:30
#3049
去年已經炒完了.
ANONYMOUS在2019/12/26 00:05
#3049
籌碼出現在這一支
ANONYMOUS在2019/12/10 20:07
#3049
散戶怎麼都不殺 散戶太多
ANONYMOUS在2019/12/10 19:58
#3049
朋友介紹買.參考10張
ANONYMOUS在2019/10/02 20:15
#3049
三線齊買，看誰先退，散戶退我再攤平
ANONYMOUS在2019/10/02 05:34
#3049
一堆散戶 70000多個 一個五張就半個股本了!怎動 除非第三季超好
ANONYMOUS在2019/10/02 05:32
#3049
套很久了!!!!!!要動了嗎