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。
友華（4120）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 |
|---|---|---|---|
| 53.9 | 53.9 | 52 | 52 |
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 |
|---|---|---|---|---|---|
| 2025/03/04 | 51.8 | 52.5 | 51.5 | 52.5 | 59 |
| 2025/03/05 | 53.2 | 54.3 | 52.2 | 52.6 | 98 |
| 2025/03/06 | 52.8 | 53.2 | 51.8 | 51.9 | 116 |
| 2025/03/07 | 51.6 | 51.9 | 51.4 | 51.9 | 73 |
| 2025/03/10 | 51.7 | 51.7 | 50.7 | 50.7 | 143 |
| 2025/03/11 | 49.95 | 51.5 | 48.9 | 51.1 | 131 |
| 2025/03/12 | 51.1 | 51.1 | 50.5 | 50.9 | 30 |
| 2025/03/13 | 51.3 | 51.3 | 50.2 | 50.4 | 79 |
| 2025/03/14 | 51.9 | 51.9 | 50.1 | 50.1 | 29 |
| 2025/03/17 | 50.6 | 50.9 | 49.8 | 50.3 | 90 |
| 2025/03/18 | 50.5 | 50.7 | 49.7 | 50 | 53 |
| 2025/03/19 | 50.2 | 50.2 | 49.75 | 50 | 43 |
| 2025/03/20 | 50 | 51 | 50 | 51 | 71 |
| 2025/03/21 | 51.1 | 51.1 | 50.4 | 50.7 | 30 |
| 2025/03/24 | 50.6 | 50.6 | 50.4 | 50.5 | 8 |
| 2025/03/25 | 50.5 | 50.5 | 49.8 | 50.2 | 38 |
| 2025/03/26 | 50 | 51 | 50 | 50.2 | 30 |
| 2025/03/27 | 50.2 | 50.4 | 49.85 | 50 | 33 |
| 2025/03/28 | 49.7 | 50.1 | 48.7 | 50.1 | 99 |
| 2025/03/31 | 49 | 49.05 | 48.25 | 48.4 | 106 |
| 2025/04/01 | 48.6 | 49.35 | 48.6 | 49 | 33 |
| 2025/04/02 | 49.35 | 49.35 | 48.75 | 49.25 | 7 |
| 2025/04/07 | 44.35 | 45 | 44.35 | 44.35 | 227 |
| 2025/04/08 | 43.9 | 44.25 | 41.8 | 42.6 | 178 |
| 2025/04/09 | 42.6 | 42.75 | 40.05 | 41.6 | 236 |
| 2025/04/10 | 44.45 | 45.1 | 43.5 | 44.2 | 136 |
| 2025/04/11 | 43.8 | 44 | 43.8 | 43.9 | 21 |
| 2025/04/14 | 43.9 | 44.25 | 43.55 | 43.85 | 30 |
| 2025/04/15 | 43.85 | 44.65 | 43.6 | 44.65 | 72 |
| 2025/04/16 | 44.3 | 44.65 | 44 | 44.1 | 22 |
| 2025/04/17 | 44.1 | 44.85 | 44.1 | 44.2 | 7 |
| 2025/04/18 | 44 | 44.9 | 44 | 44.2 | 16 |
| 2025/04/21 | 44 | 44.45 | 43.7 | 43.7 | 10 |
| 2025/04/22 | 43.7 | 43.95 | 43.2 | 43.7 | 11 |
| 2025/04/23 | 45 | 45 | 43.75 | 44.5 | 18 |
| 2025/04/24 | 44.05 | 45.15 | 44.05 | 44.5 | 68 |
| 2025/04/25 | 44.8 | 45.1 | 44.4 | 44.65 | 18 |
| 2025/04/28 | 44.3 | 44.85 | 44.3 | 44.6 | 13 |
| 2025/04/29 | 44.9 | 46.15 | 44.9 | 46 | 46 |
| 2025/04/30 | 46.2 | 46.85 | 46 | 46 | 60 |
| 2025/05/02 | 46.15 | 47.3 | 46 | 46.95 | 76 |
| 2025/05/05 | 47.6 | 47.75 | 46 | 46.15 | 62 |
| 2025/05/06 | 46.1 | 46.75 | 46.1 | 46.75 | 23 |
| 2025/05/07 | 46.25 | 47.15 | 46.25 | 47.15 | 9 |
| 2025/05/08 | 47.6 | 48.05 | 47.15 | 47.8 | 24 |
| 2025/05/09 | 47.8 | 48.2 | 47.8 | 48 | 31 |
| 2025/05/12 | 48.25 | 48.5 | 47.95 | 48.25 | 35 |
| 2025/05/13 | 48.4 | 48.8 | 47.95 | 48.35 | 18 |
| 2025/05/14 | 48.3 | 48.3 | 47.5 | 47.5 | 46 |
| 2025/05/15 | 47.7 | 47.8 | 46.9 | 47.65 | 30 |
| 2025/05/16 | 47.8 | 48.2 | 47.3 | 48.1 | 37 |
| 2025/05/19 | 48.3 | 48.3 | 47.3 | 48.3 | 30 |
| 2025/05/20 | 47.9 | 48.3 | 47.7 | 47.95 | 25 |
| 2025/05/21 | 47.9 | 49.5 | 47.9 | 48.7 | 61 |
| 2025/05/22 | 48 | 48.9 | 48 | 48.9 | 25 |
| 2025/05/23 | 48.9 | 49.4 | 48.9 | 49.05 | 22 |
| 2025/05/26 | 49 | 49.35 | 48.35 | 48.95 | 19 |
| 2025/05/27 | 48.95 | 49 | 48.7 | 48.7 | 11 |
| 2025/05/28 | 49.15 | 49.55 | 48.5 | 48.7 | 28 |
| 2025/05/29 | 49 | 49 | 48.55 | 48.95 | 25 |
| 2025/06/02 | 48.45 | 48.85 | 48.4 | 48.7 | 25 |
| 2025/06/03 | 48.6 | 49.9 | 48.15 | 48.2 | 25 |
| 2025/06/04 | 48.2 | 49.25 | 48.05 | 48.7 | 37 |
| 2025/06/05 | 48.9 | 49.25 | 48.2 | 48.4 | 43 |
| 2025/06/06 | 48.7 | 48.85 | 48.4 | 48.5 | 40 |
| 2025/06/09 | 48.8 | 50.1 | 48.8 | 49.55 | 51 |
| 2025/06/10 | 49.9 | 50.1 | 49.45 | 49.45 | 51 |
| 2025/06/11 | 49.5 | 49.6 | 49.1 | 49.4 | 30 |
| 2025/06/12 | 49.6 | 50.1 | 49.6 | 50 | 49 |
| 2025/06/13 | 49.8 | 50.2 | 48.95 | 50 | 72 |
| 2025/06/16 | 50 | 50 | 49.1 | 49.5 | 20 |
| 2025/06/17 | 49.8 | 52 | 49.8 | 51.1 | 239 |
| 2025/06/18 | 51.8 | 56.2 | 50.6 | 50.7 | 1,937 |
| 2025/06/19 | 50.3 | 51.2 | 49.6 | 49.8 | 182 |
| 2025/06/20 | 49.8 | 53.3 | 49.8 | 52 | 543 |
| 2025/06/23 | 52 | 55.9 | 51.8 | 55.5 | 913 |
| 2025/06/24 | 56.1 | 56.1 | 54.2 | 54.5 | 397 |
| 2025/06/25 | 55.6 | 55.6 | 53.5 | 54.3 | 255 |
| 2025/06/26 | 54.9 | 55.5 | 53.6 | 55.1 | 172 |
| 2025/06/27 | 55.4 | 58.2 | 55.3 | 57.5 | 546 |
| 2025/06/30 | 58.4 | 58.4 | 55.3 | 55.4 | 411 |
| 2025/07/01 | 56 | 57 | 55 | 56.2 | 719 |
| 2025/07/02 | 56.9 | 57.2 | 55.8 | 55.9 | 164 |
| 2025/07/03 | 55.9 | 55.9 | 55.2 | 55.6 | 129 |
| 2025/07/04 | 56.9 | 57.3 | 56 | 56.4 | 394 |
| 2025/07/07 | 55.5 | 58.9 | 55.5 | 56 | 557 |
| 2025/07/08 | 55.5 | 55.8 | 54.2 | 54.3 | 219 |
| 2025/07/09 | 54.6 | 54.6 | 53.3 | 53.5 | 130 |
| 2025/07/10 | 53.5 | 54 | 53 | 53.3 | 101 |
| 2025/07/11 | 54.2 | 54.2 | 53.2 | 54 | 71 |
| 2025/07/14 | 53.7 | 54.4 | 53.6 | 53.6 | 76 |
| 2025/07/15 | 53.6 | 53.7 | 53.3 | 53.4 | 48 |
| 2025/07/16 | 53.4 | 53.4 | 52.8 | 53 | 56 |
| 2025/07/17 | 52.8 | 54.2 | 52.8 | 53.5 | 68 |
| 2025/07/18 | 53.2 | 53.7 | 53.2 | 53.4 | 37 |
| 2025/07/21 | 54.7 | 56.4 | 54 | 55.8 | 322 |
| 2025/07/22 | 57 | 57 | 52.8 | 53.2 | 468 |
| 2025/07/23 | 53.8 | 54.3 | 53 | 53.1 | 156 |
| 2025/07/24 | 53.2 | 53.8 | 53.1 | 53.2 | 114 |
| 2025/07/25 | 53.7 | 53.7 | 53.3 | 53.5 | 47 |
| 2025/07/28 | 53.7 | 55.3 | 53 | 53.1 | 125 |
| 2025/07/29 | 53.4 | 53.8 | 52.5 | 52.6 | 107 |
| 2025/07/30 | 53 | 53 | 51.9 | 51.9 | 119 |
| 2025/07/31 | 51.9 | 51.9 | 50.9 | 51 | 74 |
| 2025/08/01 | 51.2 | 51.8 | 50.8 | 51 | 110 |
| 2025/08/04 | 51.1 | 53.7 | 51.1 | 53.5 | 156 |
| 2025/08/05 | 53.5 | 53.8 | 53.2 | 53.2 | 73 |
| 2025/08/06 | 53.3 | 53.3 | 52.4 | 52.6 | 76 |
| 2025/08/07 | 53 | 54.6 | 52.8 | 54.3 | 103 |
| 2025/08/08 | 54.4 | 54.4 | 53.6 | 53.6 | 50 |
| 2025/08/11 | 53.6 | 53.6 | 53.4 | 53.5 | 69 |
| 2025/08/12 | 53.6 | 54.4 | 53 | 54.3 | 86 |
| 2025/08/13 | 54.5 | 54.6 | 53.6 | 54.2 | 105 |
| 2025/08/14 | 53.3 | 53.4 | 52 | 52.3 | 149 |
| 2025/08/15 | 51.7 | 52.9 | 51.6 | 52.3 | 75 |
| 2025/08/18 | 52.5 | 52.5 | 52.1 | 52.3 | 48 |
| 2025/08/19 | 52.2 | 53.8 | 52 | 53.2 | 175 |
| 2025/08/20 | 52.5 | 52.8 | 51.8 | 52 | 88 |
| 2025/08/21 | 53 | 54.5 | 52.8 | 52.8 | 160 |
| 2025/08/22 | 53.9 | 53.9 | 52 | 52 | 83 |
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。 股票走勢分析 針對股票代碼為友華（4120）的走勢，圖表顯…
股票走勢分析
針對股票代碼為友華（4120）的走勢，圖表顯示近期（截至2025年8月22日）股價經歷了較明顯的波動。從大約2025年4月17日至6月底，股價呈現出一波強勁的上升趨勢，從40元附近一路攀升至60元以上。在此期間，技術指標顯示動能積極
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 | 23.45% | 13.95% | 62.54% | 9,849 |
| 2024/09/27 | 23.39% | 13.99% | 62.54% | 9,810 |
| 2024/10/04 | 23.35% | 14.04% | 62.54% | 9,757 |
| 2024/10/11 | 23.16% | 14.2% | 62.55% | 9,736 |
| 2024/10/18 | 23.11% | 14.24% | 62.55% | 9,701 |
| 2024/10/25 | 23.06% | 14.3% | 62.55% | 9,685 |
| 2024/11/01 | 22.93% | 14.43% | 62.54% | 9,663 |
| 2024/11/08 | 22.92% | 14.44% | 62.54% | 9,617 |
| 2024/11/15 | 22.8% | 14.56% | 62.54% | 9,584 |
| 2024/11/22 | 22.77% | 14.63% | 62.51% | 9,575 |
| 2024/11/29 | 22.74% | 14.68% | 62.5% | 9,560 |
| 2024/12/06 | 22.7% | 14.76% | 62.48% | 9,552 |
| 2024/12/13 | 22.31% | 15.16% | 62.47% | 9,432 |
| 2024/12/20 | 22.73% | 14.75% | 62.45% | 9,513 |
| 2024/12/27 | 22.79% | 14.7% | 62.43% | 9,490 |
| 2025/01/03 | 22.78% | 14.72% | 62.41% | 9,473 |
| 2025/01/10 | 22.81% | 14.73% | 62.38% | 9,447 |
| 2025/01/17 | 22.91% | 14.65% | 62.36% | 9,423 |
| 2025/01/22 | 22.72% | 14.84% | 62.36% | 9,391 |
| 2025/02/07 | 22.59% | 14.97% | 62.36% | 9,378 |
| 2025/02/14 | 22.53% | 15.15% | 62.23% | 9,292 |
| 2025/02/21 | 22.31% | 15.38% | 62.23% | 9,195 |
| 2025/02/27 | 21.8% | 15.9% | 62.22% | 9,143 |
| 2025/03/07 | 21.55% | 16.13% | 62.24% | 9,192 |
| 2025/03/14 | 21.55% | 16.15% | 62.22% | 9,157 |
| 2025/03/21 | 21.48% | 16.23% | 62.21% | 9,122 |
| 2025/03/28 | 21.57% | 16.16% | 62.2% | 9,122 |
| 2025/04/02 | 21.46% | 16.26% | 62.2% | 9,096 |
| 2025/04/11 | 21.08% | 17.78% | 61.04% | 9,032 |
| 2025/04/18 | 21.05% | 17.84% | 61.04% | 9,008 |
| 2025/04/25 | 21.01% | 16.62% | 62.28% | 8,993 |
| 2025/05/02 | 20.86% | 16.8% | 62.28% | 8,975 |
| 2025/05/09 | 20.79% | 16.87% | 62.28% | 8,948 |
| 2025/05/16 | 20.77% | 16.87% | 62.28% | 8,927 |
| 2025/05/23 | 20.75% | 16.9% | 62.28% | 8,910 |
| 2025/05/29 | 20.71% | 16.94% | 62.28% | 8,902 |
| 2025/06/06 | 20.85% | 16.68% | 62.38% | 8,883 |
| 2025/06/13 | 20.92% | 16.63% | 62.38% | 8,873 |
| 2025/06/20 | 21.13% | 16.53% | 62.28% | 8,945 |
| 2025/06/27 | 20.59% | 17.08% | 62.27% | 8,857 |
| 2025/07/04 | 20.32% | 17.35% | 62.26% | 8,834 |
| 2025/07/11 | 20.58% | 17.07% | 62.26% | 8,804 |
| 2025/07/18 | 20.66% | 17.02% | 62.26% | 8,771 |
| 2025/07/25 | 20.45% | 17.22% | 62.27% | 8,764 |
| 2025/08/01 | 20.64% | 17.02% | 62.27% | 8,719 |
| 2025/08/08 | 20.59% | 17.07% | 62.27% | 8,664 |
| 2025/08/15 | 20.33% | 17.33% | 62.26% | 8,606 |
目前尚無評論