安馳(3528)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 |
| 70.8 |
70.8 |
68.2 |
68.2 |
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 |
| 2025/05/26 |
90.5 |
91 |
87.7 |
87.7 |
2,018 |
| 2025/05/27 |
87.7 |
90.8 |
86 |
86.2 |
3,854 |
| 2025/05/28 |
87.2 |
88.6 |
84.5 |
84.9 |
2,486 |
| 2025/05/29 |
85.6 |
86.7 |
82 |
82.5 |
2,101 |
| 2025/06/02 |
81.8 |
83.8 |
80.1 |
82 |
1,325 |
| 2025/06/03 |
82.9 |
89.1 |
81.6 |
85.9 |
3,561 |
| 2025/06/04 |
86.4 |
87.4 |
85.1 |
87.3 |
3,101 |
| 2025/06/05 |
86.8 |
88.2 |
84.4 |
84.4 |
2,199 |
| 2025/06/06 |
83.4 |
84.4 |
82.3 |
82.3 |
1,259 |
| 2025/06/09 |
82.8 |
83 |
80.7 |
82.9 |
1,110 |
| 2025/06/10 |
83.3 |
84.4 |
81.4 |
83.3 |
1,368 |
| 2025/06/11 |
84.2 |
85.7 |
82 |
83.9 |
2,649 |
| 2025/06/12 |
84 |
87.7 |
83.3 |
84.4 |
2,368 |
| 2025/06/13 |
83.7 |
84.3 |
81 |
81 |
1,900 |
| 2025/06/16 |
81.2 |
82.2 |
80.2 |
81.2 |
863 |
| 2025/06/17 |
82 |
82.5 |
80.6 |
80.6 |
593 |
| 2025/06/18 |
80.4 |
80.9 |
78 |
78 |
1,264 |
| 2025/06/19 |
78 |
79.2 |
76.5 |
76.5 |
861 |
| 2025/06/20 |
77.3 |
77.8 |
75.2 |
75.2 |
638 |
| 2025/06/23 |
74.4 |
75.9 |
73.5 |
74.8 |
466 |
| 2025/06/24 |
76.3 |
77.2 |
75 |
75.1 |
602 |
| 2025/06/25 |
75.6 |
76.8 |
74.2 |
74.5 |
650 |
| 2025/06/26 |
75.3 |
76.7 |
75.2 |
75.7 |
697 |
| 2025/06/27 |
76.2 |
81.3 |
75.9 |
77 |
2,717 |
| 2025/06/30 |
77.4 |
77.4 |
75.1 |
75.1 |
799 |
| 2025/07/01 |
75.2 |
76.9 |
75.1 |
75.1 |
574 |
| 2025/07/02 |
75.1 |
78.7 |
74.5 |
77.8 |
1,099 |
| 2025/07/03 |
78.2 |
80.4 |
77.9 |
78.9 |
1,188 |
| 2025/07/04 |
79 |
83.2 |
79 |
79.7 |
3,555 |
| 2025/07/07 |
80 |
80.9 |
78.7 |
79.8 |
1,985 |
| 2025/07/08 |
79 |
80.4 |
78.3 |
78.5 |
1,067 |
| 2025/07/09 |
79.5 |
81.7 |
78.2 |
81.2 |
1,492 |
| 2025/07/10 |
82.5 |
84.3 |
81.8 |
83.6 |
5,215 |
| 2025/07/11 |
84.9 |
86.7 |
83.3 |
86.3 |
4,261 |
| 2025/07/14 |
85.8 |
86.2 |
84.3 |
84.5 |
2,709 |
| 2025/07/15 |
85 |
91.5 |
84.8 |
86.3 |
6,227 |
| 2025/07/16 |
86.7 |
88.1 |
85.5 |
86.7 |
3,479 |
| 2025/07/17 |
86.8 |
88 |
85.2 |
87.5 |
2,778 |
| 2025/07/18 |
87.3 |
88 |
86.3 |
86.3 |
1,444 |
| 2025/07/21 |
86.2 |
88 |
84.1 |
87 |
1,931 |
| 2025/07/22 |
86.8 |
87.6 |
84.1 |
84.1 |
2,577 |
| 2025/07/23 |
85 |
85.9 |
82.6 |
83.4 |
2,131 |
| 2025/07/24 |
84 |
84.2 |
82.9 |
83.9 |
731 |
| 2025/07/25 |
83.9 |
84 |
82.4 |
82.5 |
924 |
| 2025/07/28 |
82.5 |
83.4 |
81.6 |
82.9 |
445 |
| 2025/07/29 |
83.2 |
84.3 |
81.1 |
82.8 |
1,140 |
| 2025/07/30 |
83.8 |
86.5 |
83.3 |
85 |
3,441 |
| 2025/07/31 |
86.3 |
87.7 |
84.6 |
86.1 |
3,535 |
| 2025/08/01 |
85.1 |
88.6 |
84.2 |
87.2 |
3,245 |
| 2025/08/04 |
86.5 |
87 |
85.3 |
86.3 |
2,074 |
| 2025/08/05 |
87 |
89.3 |
86.3 |
88.5 |
2,664 |
| 2025/08/06 |
87.9 |
89.9 |
87.1 |
88.6 |
3,053 |
| 2025/08/07 |
89.5 |
89.5 |
85.2 |
87.5 |
4,768 |
| 2025/08/08 |
89.5 |
89.5 |
86.1 |
87.4 |
3,455 |
| 2025/08/11 |
87.1 |
88.4 |
86.5 |
88 |
1,382 |
| 2025/08/12 |
91.5 |
96.8 |
88.9 |
96.8 |
7,038 |
| 2025/08/13 |
88 |
88.9 |
87.2 |
87.2 |
3,507 |
| 2025/08/14 |
83 |
83.2 |
78.5 |
78.5 |
4,753 |
| 2025/08/15 |
77.4 |
79.5 |
74.2 |
74.2 |
3,370 |
| 2025/08/18 |
73.5 |
75.4 |
73.5 |
73.5 |
1,727 |
| 2025/08/19 |
73.5 |
73.5 |
70.7 |
70.7 |
1,666 |
| 2025/08/20 |
70.4 |
72.4 |
69.6 |
71 |
1,156 |
| 2025/08/21 |
72 |
72.2 |
71.2 |
71.5 |
949 |
| 2025/08/22 |
71.3 |
72.4 |
71 |
71.2 |
506 |
| 2025/08/25 |
72.1 |
72.4 |
71.1 |
71.1 |
801 |
| 2025/08/26 |
71.7 |
72.4 |
71.3 |
72 |
477 |
| 2025/08/27 |
72.8 |
73.4 |
72.2 |
73.3 |
632 |
| 2025/08/28 |
73.7 |
75 |
73 |
74.4 |
858 |
| 2025/08/29 |
74.5 |
75.1 |
73.2 |
73.9 |
1,147 |
| 2025/09/01 |
70.2 |
72 |
70.2 |
71 |
676 |
| 2025/09/02 |
71.8 |
72.2 |
70 |
70.2 |
659 |
| 2025/09/03 |
70.1 |
71.1 |
69.8 |
69.8 |
578 |
| 2025/09/04 |
70.5 |
70.5 |
69 |
69.1 |
525 |
| 2025/09/05 |
69.5 |
69.8 |
68.8 |
69.4 |
244 |
| 2025/09/08 |
70 |
73 |
70 |
72.2 |
563 |
| 2025/09/09 |
73 |
73 |
71.5 |
72.2 |
430 |
| 2025/09/10 |
72.2 |
76.9 |
72.2 |
76.5 |
1,697 |
| 2025/09/11 |
78.6 |
78.6 |
72.8 |
72.8 |
2,986 |
| 2025/09/12 |
73.9 |
73.9 |
71.8 |
71.8 |
1,187 |
| 2025/09/15 |
71.8 |
72.4 |
70.7 |
70.8 |
315 |
| 2025/09/16 |
71.5 |
72.9 |
70.6 |
72.7 |
257 |
| 2025/09/17 |
72.7 |
73.3 |
71 |
71.1 |
661 |
| 2025/09/18 |
71.6 |
73.3 |
70.8 |
71.7 |
243 |
| 2025/09/19 |
71.7 |
72.5 |
71.2 |
72.3 |
255 |
| 2025/09/22 |
72.1 |
72.3 |
71 |
71.1 |
438 |
| 2025/09/23 |
71.9 |
71.9 |
70.9 |
71.1 |
205 |
| 2025/09/24 |
71.1 |
71.6 |
70.7 |
71.2 |
199 |
| 2025/09/25 |
71.6 |
72.5 |
70.9 |
71.5 |
403 |
| 2025/09/26 |
71.4 |
71.5 |
69.1 |
70.1 |
419 |
| 2025/09/30 |
71.4 |
72.9 |
70.4 |
72.8 |
317 |
| 2025/10/01 |
73.9 |
74.7 |
73.5 |
73.6 |
565 |
| 2025/10/02 |
74.5 |
75.2 |
73.3 |
73.8 |
367 |
| 2025/10/03 |
73.8 |
74.2 |
72.1 |
72.7 |
486 |
| 2025/10/07 |
73.3 |
74.9 |
73.2 |
74.4 |
487 |
| 2025/10/08 |
74.1 |
75.4 |
73.9 |
74.4 |
424 |
| 2025/10/09 |
74.8 |
76.4 |
74.7 |
75.2 |
1,197 |
| 2025/10/13 |
73.8 |
77.1 |
72.4 |
76.8 |
1,225 |
| 2025/10/14 |
78.2 |
81.7 |
76.9 |
77.1 |
4,868 |
| 2025/10/15 |
79 |
79 |
74.8 |
74.8 |
4,030 |
| 2025/10/16 |
75 |
77.3 |
75 |
76.1 |
473 |
| 2025/10/17 |
74.4 |
75.9 |
74.4 |
75.3 |
476 |
| 2025/10/20 |
75.4 |
75.9 |
74 |
74.7 |
501 |
| 2025/10/21 |
75.5 |
77 |
74.5 |
76.1 |
376 |
| 2025/10/22 |
75.8 |
76.6 |
75 |
76 |
360 |
| 2025/10/23 |
75.4 |
75.4 |
74.8 |
75.1 |
328 |
| 2025/10/27 |
76.2 |
76.4 |
75.4 |
75.5 |
184 |
| 2025/10/28 |
75.5 |
75.5 |
74.4 |
75.2 |
413 |
| 2025/10/29 |
76 |
79.8 |
76 |
76.4 |
1,722 |
| 2025/10/30 |
77.1 |
77.5 |
75.3 |
75.9 |
367 |
| 2025/10/31 |
76.9 |
78 |
76.1 |
77.8 |
394 |
| 2025/11/03 |
77.8 |
79.5 |
77.3 |
79 |
321 |
| 2025/11/04 |
79.2 |
80.8 |
77.1 |
77.1 |
984 |
| 2025/11/05 |
75.3 |
76.1 |
73.3 |
75.6 |
1,297 |
| 2025/11/06 |
75.8 |
77.3 |
75.8 |
76.2 |
147 |
| 2025/11/07 |
75.7 |
76.5 |
73.9 |
74.7 |
1,152 |
| 2025/11/10 |
75.1 |
79 |
74.2 |
77.5 |
508 |
| 2025/11/11 |
80.3 |
81.2 |
78 |
78.6 |
1,995 |
| 2025/11/12 |
73.6 |
73.6 |
70.8 |
70.9 |
5,816 |
| 2025/11/13 |
70.9 |
72.9 |
70 |
70.8 |
729 |
| 2025/11/14 |
70.8 |
70.8 |
68.2 |
68.2 |
670 |
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。
安馳 (3528) 股票走勢分析與投資建議
基於提供的 K…
安馳 (3528) 股票走勢分析與投資建議
基於提供的 K 線圖資訊,安馳 (3528) 在未來數天或數週內,股價趨勢預計將呈現震盪偏弱的格局。主要理由為:近期 K 線顯示股價在 MA5 (5日移動平均線) 與 MA20 (20日移動平均線) 之下游走,且 MA5 已出現下彎趨勢,同時 MA20 的上漲斜率趨緩。此外,成交量在近期並未出現明顯的放大來推動股價上攻,顯示多方力道相對不足。上週五 (2025-11-14) 的 K 線以長下影線的形態收低,且位於 MA20 之下,預示著短期內可能面臨一定的回檔壓力。
近期股價表現分析
從 2025-05-26 至 2025-11-14 的 K 線圖顯示,安馳 (3528) 的股價經歷了數個階段的波動。
* 初期(2025-05-26 至 2025-08-13): 股價呈現一波上升趨勢,最高觸及 90 元以上,MA5 和 MA20 呈現多頭排列,成交量亦有配合。然而,在 2025-08-13 附近出現一根帶有長上影線的長紅 K 線,且隨後股價迅速回落,並跌破 MA20,此為一個重要的轉折訊號。
* 中期(2025-08-13 至 2025-10-02): 股價進入明顯的下跌趨勢,MA5 與 MA20 形成空頭排列,股價持續在兩條均線下方整理。成交量在此期間相對低迷,顯示市場觀望氣氛濃厚。
* 近期(2025-10-02 至 2025-11-14): 股價試圖展開反彈,MA5 曾一度向上穿越 MA20,但未能持續。在 2025-10-15 之後,股價又再次回到 MA20 下方,MA5 也開始下彎。成交量在 2025-11-05 附近有短暫放大,但股價未能有效突破 MA20,隨後又回到整理格局。上週五 (2025-11-14) 的 K 線顯示股價回測至 72 元附近,並伴隨一定的成交量,但整體趨勢仍顯疲弱。
移動平均線與成交量分析
* MA5 (5日移動平均線): 近期 MA5 持續下彎,並已跌破 MA20,顯示短期賣壓較重,股價有趨於弱勢的跡象。
* MA20 (20日移動平均線): MA20 從先前的上漲趨勢逐漸趨於平緩,甚至有轉為走低的可能。股價多次嘗試突破 MA20 均未能成功,成為重要的壓力點。
* 成交量: 近期的成交量相對前幾個月的低點有所增加,尤其在 2025-11-05 附近。然而,成交量的放大並未能帶來有效的股價上漲,反而呈現量價背離的現象,這通常暗示著上漲動能不足,或是有賣壓在其中。上週五的成交量相較於前幾日有所放大,但股價收低,顯示市場在該價位仍有賣出意願。
未來目標價格區間預測
考量到目前的技術面訊號,股價已跌破 MA20,且 MA5 呈現下彎,預計未來股價將面臨一定的下檔壓力。若未能有效突破 MA20,則有可能回測前低的 70 元關卡。
因此,預計未來數天或數週的目標價格區間為:70 元至 76 元。
操作建議
針對散戶投資人「XX股票可以買嗎」的疑問,對於安馳 (3528) 這檔股票,在目前技術面呈現偏弱格局的狀況下,**建議暫時採取觀望態度,不建議進行積極的買進操作**。
具體操作建議如下:
* 謹慎買進: 若投資人對安馳 (3528) 仍有興趣,應等待股價出現明確的反轉訊號。例如,股價能夠有效站穩 MA20 之上,且 MA5 能夠向上穿越 MA20,同時伴隨成交量的有效放大,方可考慮分批佈局。
* 設定停損: 若在觀望期間決定小額試單買進,務必設定嚴格的停損點。以目前的走勢來看,若股價跌破 70 元,則應果斷出場,避免進一步的虧損。
* 避免追高: 在股價沒有明確突破壓力區之前,不應追高買進,以免成為追高殺低的對象。
* 分散風險: 投資人應注意資金配置,不應將所有資金投入單一股票,以免承受過大的風險。
總結
總體而言,安馳 (3528) 在 2025-11-14 的 K 線圖顯示,股價處於震盪偏弱的格局,MA5 已下彎並跌破 MA20,成交量未能有效配合股價上漲。基於以上分析,預測未來數天或數週股價將在 **70 元至 76 元** 的區間內震盪,並有回測前低的風險。對於散戶投資人,**建議暫時觀望,不建議在此時積極買進**,應等待更明確的反轉訊號出現,並務必設定停損以控制風險。
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 |
26.55% |
9.73% |
63.65% |
5,240 |
| 2024/09/27 |
26.8% |
9.53% |
63.61% |
5,214 |
| 2024/10/04 |
26.77% |
9.56% |
63.6% |
5,219 |
| 2024/10/11 |
26.44% |
9.83% |
63.67% |
5,200 |
| 2024/10/18 |
26.26% |
10% |
63.67% |
5,191 |
| 2024/10/25 |
26.12% |
10.11% |
63.69% |
5,162 |
| 2024/11/01 |
26.15% |
10.08% |
63.69% |
5,164 |
| 2024/11/08 |
26.33% |
9.92% |
63.68% |
5,144 |
| 2024/11/15 |
26.38% |
9.97% |
63.58% |
5,149 |
| 2024/11/22 |
26.37% |
9.95% |
63.6% |
5,120 |
| 2024/11/29 |
26.23% |
10.11% |
63.59% |
5,115 |
| 2024/12/06 |
26.16% |
10.21% |
63.58% |
5,095 |
| 2024/12/13 |
26.14% |
10.25% |
63.56% |
5,096 |
| 2024/12/20 |
26.32% |
10.05% |
63.56% |
5,101 |
| 2024/12/27 |
26.33% |
10.06% |
63.55% |
5,087 |
| 2025/01/03 |
26.3% |
10.09% |
63.55% |
5,080 |
| 2025/01/10 |
26.28% |
10.1% |
63.55% |
5,065 |
| 2025/01/17 |
26.27% |
10.11% |
63.55% |
5,041 |
| 2025/01/22 |
26.24% |
10.12% |
63.57% |
5,043 |
| 2025/02/07 |
26.23% |
10.14% |
63.56% |
5,043 |
| 2025/02/14 |
26.09% |
10.26% |
63.58% |
5,095 |
| 2025/02/21 |
26.16% |
10.19% |
63.58% |
5,054 |
| 2025/02/27 |
26.2% |
10.07% |
63.66% |
5,079 |
| 2025/03/07 |
26.4% |
9.98% |
63.56% |
5,063 |
| 2025/03/14 |
22.11% |
11.6% |
66.23% |
5,152 |
| 2025/03/21 |
20.46% |
13.14% |
66.33% |
4,661 |
| 2025/03/28 |
20.11% |
15.42% |
64.4% |
4,553 |
| 2025/04/02 |
20.32% |
14.87% |
64.73% |
4,646 |
| 2025/04/11 |
20.92% |
14.32% |
64.7% |
4,937 |
| 2025/04/18 |
22.21% |
13.52% |
64.21% |
5,284 |
| 2025/04/25 |
23.06% |
12.65% |
64.22% |
5,598 |
| 2025/05/02 |
27.43% |
10.05% |
62.45% |
6,959 |
| 2025/05/09 |
26.13% |
11.48% |
62.32% |
6,673 |
| 2025/05/16 |
27.93% |
9.73% |
62.26% |
7,057 |
| 2025/05/23 |
27.19% |
10.49% |
62.25% |
6,874 |
| 2025/05/29 |
27.22% |
10.68% |
62.03% |
6,775 |
| 2025/06/06 |
27.03% |
10.87% |
62.05% |
6,875 |
| 2025/06/13 |
26.1% |
11.59% |
62.24% |
6,673 |
| 2025/06/20 |
27.07% |
10.65% |
62.23% |
6,680 |
| 2025/06/27 |
27.02% |
10.63% |
62.27% |
6,602 |
| 2025/07/04 |
26.82% |
10.83% |
62.28% |
6,588 |
| 2025/07/11 |
28.12% |
9.48% |
62.33% |
7,214 |
| 2025/07/18 |
27.33% |
10.28% |
62.33% |
7,020 |
| 2025/07/25 |
26.46% |
11.34% |
62.14% |
6,682 |
| 2025/08/01 |
27.52% |
10.25% |
62.17% |
6,988 |
| 2025/08/08 |
26.15% |
11.59% |
62.22% |
6,773 |
| 2025/08/15 |
26.25% |
11.45% |
62.21% |
7,192 |
| 2025/08/22 |
28.68% |
8.96% |
62.28% |
7,383 |
| 2025/08/29 |
29.15% |
8.4% |
62.39% |
7,396 |
| 2025/09/05 |
29.5% |
8.33% |
62.11% |
7,322 |
| 2025/09/12 |
28.82% |
8.92% |
62.19% |
7,194 |
| 2025/09/19 |
28.78% |
9.01% |
62.14% |
7,116 |
| 2025/09/26 |
28.85% |
8.89% |
62.19% |
7,027 |
| 2025/10/03 |
28.44% |
9.4% |
62.09% |
6,880 |
| 2025/10/09 |
28.05% |
9.9% |
61.99% |
6,765 |
| 2025/10/17 |
26.77% |
11.21% |
61.95% |
6,512 |
| 2025/10/23 |
26.68% |
11.32% |
61.95% |
6,454 |
| 2025/10/31 |
26.32% |
11.74% |
61.88% |
6,307 |
| 2025/11/07 |
26.21% |
11.38% |
62.33% |
6,223 |
| 2025/11/14 |
28.34% |
9.29% |
62.29% |
6,658 |
評論討論區
發表評論
目前尚無評論