協易機(4533)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 |
| 20.7 |
20.7 |
20.15 |
20.3 |
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 |
| 2025/05/27 |
26.85 |
26.9 |
26.25 |
26.75 |
390 |
| 2025/05/28 |
26.8 |
26.9 |
26.15 |
26.15 |
389 |
| 2025/05/29 |
26.25 |
26.4 |
25.9 |
26.05 |
290 |
| 2025/06/02 |
25.9 |
25.9 |
25.25 |
25.4 |
316 |
| 2025/06/03 |
25.4 |
25.6 |
25.1 |
25.15 |
315 |
| 2025/06/04 |
25.5 |
25.85 |
25.35 |
25.65 |
329 |
| 2025/06/05 |
25.5 |
25.95 |
25.3 |
25.45 |
366 |
| 2025/06/06 |
25.75 |
25.75 |
25.15 |
25.15 |
407 |
| 2025/06/09 |
26.95 |
27.65 |
26.45 |
27.65 |
5,631 |
| 2025/06/10 |
28.3 |
28.85 |
27.65 |
27.9 |
8,608 |
| 2025/06/11 |
28 |
28.2 |
27.15 |
27.25 |
1,818 |
| 2025/06/12 |
27.4 |
28.25 |
27.15 |
27.6 |
1,214 |
| 2025/06/13 |
27.5 |
28.15 |
27.15 |
27.3 |
1,070 |
| 2025/06/16 |
27 |
27 |
26.55 |
26.85 |
655 |
| 2025/06/17 |
26.95 |
27.9 |
26.95 |
27.1 |
819 |
| 2025/06/18 |
27.2 |
27.3 |
26.95 |
27.1 |
489 |
| 2025/06/19 |
27.2 |
27.3 |
26.45 |
26.5 |
590 |
| 2025/06/20 |
26.5 |
26.8 |
25.95 |
26.2 |
450 |
| 2025/06/23 |
25.8 |
25.95 |
25.2 |
25.75 |
449 |
| 2025/06/24 |
26.4 |
26.9 |
26.2 |
26.75 |
505 |
| 2025/06/25 |
26.9 |
26.95 |
26.5 |
26.5 |
421 |
| 2025/06/26 |
26.5 |
27.2 |
26.5 |
27 |
431 |
| 2025/06/27 |
27.05 |
27.35 |
26.55 |
26.9 |
509 |
| 2025/06/30 |
26.9 |
26.9 |
26.15 |
26.25 |
442 |
| 2025/07/01 |
26.25 |
26.8 |
26.25 |
26.4 |
437 |
| 2025/07/02 |
26.4 |
26.8 |
26.4 |
26.6 |
280 |
| 2025/07/03 |
26.8 |
26.95 |
26.55 |
26.75 |
431 |
| 2025/07/04 |
27 |
27.15 |
26.15 |
26.15 |
642 |
| 2025/07/07 |
26.2 |
26.2 |
25.4 |
25.65 |
512 |
| 2025/07/08 |
25.6 |
25.65 |
25.1 |
25.1 |
829 |
| 2025/07/09 |
24.05 |
24.6 |
23.7 |
24.15 |
617 |
| 2025/07/10 |
24 |
24.35 |
23.2 |
23.45 |
1,038 |
| 2025/07/11 |
23.55 |
24.25 |
23.5 |
24.15 |
447 |
| 2025/07/14 |
24.15 |
24.15 |
23.75 |
23.8 |
278 |
| 2025/07/15 |
23.85 |
24 |
23.4 |
23.5 |
487 |
| 2025/07/16 |
23.5 |
23.9 |
23.4 |
23.65 |
290 |
| 2025/07/17 |
24 |
24.25 |
23.8 |
24.1 |
370 |
| 2025/07/18 |
24.65 |
25 |
24.1 |
24.2 |
621 |
| 2025/07/21 |
24.25 |
24.75 |
24.2 |
24.45 |
309 |
| 2025/07/22 |
24.55 |
24.55 |
23.25 |
23.3 |
721 |
| 2025/07/23 |
23.3 |
24.3 |
23.3 |
23.8 |
404 |
| 2025/07/24 |
24.2 |
24.35 |
23.7 |
24.05 |
371 |
| 2025/07/25 |
23.85 |
24.15 |
23.75 |
24.1 |
279 |
| 2025/07/28 |
24.15 |
24.2 |
23.8 |
24 |
256 |
| 2025/07/29 |
24.05 |
24.35 |
24 |
24.15 |
356 |
| 2025/07/30 |
24.3 |
24.35 |
23.9 |
24.15 |
300 |
| 2025/07/31 |
24.15 |
24.2 |
23.6 |
23.8 |
511 |
| 2025/08/01 |
23.5 |
24.3 |
23 |
24.15 |
474 |
| 2025/08/04 |
24 |
24.75 |
23.65 |
24.6 |
455 |
| 2025/08/05 |
24.75 |
25.45 |
24.7 |
25.15 |
739 |
| 2025/08/06 |
25.2 |
25.35 |
24.9 |
25 |
394 |
| 2025/08/07 |
25.15 |
25.3 |
24.75 |
25 |
282 |
| 2025/08/08 |
25.25 |
25.35 |
24.9 |
25.1 |
380 |
| 2025/08/11 |
25.2 |
25.35 |
24.45 |
24.45 |
762 |
| 2025/08/12 |
24.1 |
25.35 |
23.85 |
24.45 |
730 |
| 2025/08/13 |
24.45 |
25.3 |
24.3 |
24.8 |
635 |
| 2025/08/14 |
24.8 |
25.45 |
24.7 |
24.95 |
585 |
| 2025/08/15 |
25.5 |
25.8 |
25.15 |
25.15 |
760 |
| 2025/08/18 |
25.15 |
25.4 |
24.85 |
25.1 |
533 |
| 2025/08/19 |
25.3 |
25.45 |
24.1 |
24.1 |
1,059 |
| 2025/08/20 |
24.1 |
24.2 |
23.2 |
23.35 |
842 |
| 2025/08/21 |
23.35 |
24.5 |
23.35 |
23.7 |
628 |
| 2025/08/22 |
23.75 |
23.9 |
23.2 |
23.25 |
549 |
| 2025/08/25 |
23.7 |
24.15 |
23.6 |
23.75 |
506 |
| 2025/08/26 |
23.75 |
23.95 |
23.5 |
23.65 |
337 |
| 2025/08/27 |
23.7 |
24 |
23.65 |
23.75 |
454 |
| 2025/08/28 |
23.75 |
25.5 |
23.7 |
24.6 |
1,432 |
| 2025/08/29 |
25 |
25 |
24.2 |
24.2 |
629 |
| 2025/09/01 |
24.3 |
24.3 |
23.35 |
23.4 |
686 |
| 2025/09/02 |
23.45 |
23.55 |
23 |
23.1 |
591 |
| 2025/09/03 |
23.1 |
23.3 |
23 |
23 |
411 |
| 2025/09/04 |
23.4 |
23.5 |
23 |
23 |
453 |
| 2025/09/05 |
23.15 |
23.15 |
22.15 |
22.45 |
1,360 |
| 2025/09/08 |
22.95 |
23.2 |
22.7 |
22.95 |
510 |
| 2025/09/09 |
23 |
23.35 |
22.9 |
22.95 |
446 |
| 2025/09/10 |
22.95 |
23.05 |
22.7 |
22.85 |
433 |
| 2025/09/11 |
22.85 |
22.85 |
22.25 |
22.3 |
788 |
| 2025/09/12 |
22.45 |
22.85 |
22.4 |
22.5 |
387 |
| 2025/09/15 |
22.55 |
22.55 |
22.2 |
22.3 |
317 |
| 2025/09/16 |
22.35 |
22.5 |
22.2 |
22.45 |
286 |
| 2025/09/17 |
22.45 |
22.8 |
22.45 |
22.5 |
302 |
| 2025/09/18 |
22.8 |
22.9 |
22.55 |
22.75 |
333 |
| 2025/09/19 |
22.95 |
23.15 |
22.8 |
23 |
471 |
| 2025/09/22 |
23.2 |
23.55 |
23.15 |
23.35 |
526 |
| 2025/09/23 |
23.6 |
23.6 |
22.9 |
23 |
448 |
| 2025/09/24 |
23 |
23.3 |
22.7 |
22.8 |
318 |
| 2025/09/25 |
22.7 |
23.15 |
22.55 |
22.8 |
281 |
| 2025/09/26 |
23.35 |
23.35 |
22.05 |
22.3 |
740 |
| 2025/09/30 |
22.2 |
22.45 |
22.2 |
22.4 |
237 |
| 2025/10/01 |
22.4 |
22.5 |
22.25 |
22.4 |
214 |
| 2025/10/02 |
22.5 |
22.5 |
22.25 |
22.3 |
241 |
| 2025/10/03 |
22.3 |
22.75 |
22.2 |
22.3 |
275 |
| 2025/10/07 |
22.55 |
23.6 |
22.55 |
23.2 |
979 |
| 2025/10/08 |
23.25 |
23.25 |
22.9 |
23.1 |
248 |
| 2025/10/09 |
23 |
23.1 |
22.8 |
22.95 |
393 |
| 2025/10/13 |
21.15 |
22.3 |
21.15 |
22.2 |
506 |
| 2025/10/14 |
22.3 |
22.75 |
21.85 |
21.85 |
474 |
| 2025/10/15 |
22.2 |
22.2 |
21.9 |
22 |
240 |
| 2025/10/16 |
22 |
22.35 |
22 |
22.25 |
274 |
| 2025/10/17 |
22.3 |
22.35 |
21.9 |
22.05 |
353 |
| 2025/10/20 |
22.2 |
22.2 |
21.7 |
21.8 |
380 |
| 2025/10/21 |
21.85 |
22.45 |
21.85 |
22.3 |
281 |
| 2025/10/22 |
22.35 |
23 |
22.25 |
22.65 |
381 |
| 2025/10/23 |
22.65 |
22.8 |
22.15 |
22.2 |
272 |
| 2025/10/27 |
22.55 |
22.55 |
22 |
22.05 |
305 |
| 2025/10/28 |
22.1 |
22.15 |
21.7 |
21.7 |
433 |
| 2025/10/29 |
21.7 |
21.9 |
21.7 |
21.8 |
304 |
| 2025/10/30 |
21.8 |
22 |
21.65 |
21.7 |
255 |
| 2025/10/31 |
21.6 |
21.8 |
21.4 |
21.4 |
355 |
| 2025/11/03 |
21.45 |
21.6 |
21.15 |
21.35 |
287 |
| 2025/11/04 |
21.4 |
21.4 |
20.85 |
20.95 |
435 |
| 2025/11/05 |
20.9 |
20.9 |
20.45 |
20.45 |
461 |
| 2025/11/06 |
20.7 |
20.8 |
20.4 |
20.55 |
261 |
| 2025/11/07 |
20.55 |
20.6 |
20.15 |
20.5 |
300 |
| 2025/11/10 |
20.5 |
20.5 |
20.15 |
20.3 |
248 |
| 2025/11/11 |
20.3 |
20.8 |
20.2 |
20.45 |
327 |
| 2025/11/12 |
20.45 |
20.8 |
20.45 |
20.6 |
261 |
| 2025/11/13 |
20.65 |
20.85 |
20.25 |
20.4 |
379 |
| 2025/11/14 |
20.2 |
21.2 |
20.2 |
20.55 |
567 |
| 2025/11/17 |
20.7 |
20.7 |
20.15 |
20.3 |
289 |
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。
協易機 (4533) 近90日股價趨勢分析 (2025-11…
協易機 (4533) 近90日股價趨勢分析 (2025-11-18)
趨勢判斷與理由
根據所提供的協易機 (4533) 近90日K線圖,該股票在過去數週呈現持續下跌的趨勢。綠色K線(下跌)的出現頻率較高,且股價多次跌破MA5(5日移動平均線)與MA20(20日移動平均線),並呈現兩條均線向下延伸的格局。成交量柱狀圖顯示,雖然偶有異常放量,但整體而言並未伴隨明顯的止跌訊號或反彈動能。特別是近期(2025年11月),股價快速下探,並在MA20下方運行,顯示空方力量較為強勁。
綜合以上觀察,預計在未來數天或數週內,協易機 (4533) 的股價趨勢將持續偏弱或呈現盤整格局,但大幅上漲的機率不高。主要理由是:
- 空頭趨勢明顯: 近90日的整體走勢呈現從高點回落的下降趨勢,下降通道確立。
- 均線壓制: MA5已跌破MA20,且兩條均線皆向下傾斜,形成短期與中期均線的雙重壓制。
- 近期跌勢加劇: 最近的K線圖顯示股價加速下跌,並創下近期新低,缺乏明顯的止跌跡象。
- 成交量未見積極訊號: 雖然有部分交易日成交量放大,但未能有效推升股價,顯示賣壓仍然存在。
未來目標價格區間
考量到近期股價的走勢及技術指標的呈現,預計未來數天或數週,協易機 (4533) 的股價可能在20.5元至22.5元之間進行盤整或小幅波動。若空方力量持續,不排除有機會測試更低的區間,但短期內較難出現大幅度的反彈。
操作建議
對於散戶投資人而言,「協易機 (4533) 可以買嗎」這個問題,在當前趨勢下,建議採取謹慎態度,不建議在此時追高買入。
具體操作建議如下:
- 避免追高: 鑒於目前明顯的下跌趨勢,追高買入的風險較高,容易套在高點。
- 等待止跌訊號: 投資人應密切關注股價是否出現有效的止跌訊號,例如股價站穩MA5與MA20之上,且兩條均線出現黃金交叉,同時伴隨成交量的溫和放大。
- 分批承接: 若對該股票有長期投資的興趣,且預期其基本面有改善潛力,可在股價跌至較為有利的價位(例如接近20.5元)時,考慮分批建倉,降低平均持股成本。但需設定好停損點,一旦股價跌破關鍵支撐位,應果斷出場,避免更大損失。
- 嚴格執行停損: 即使看好該股票,也應設定合理的停損點。若股價持續下跌,跌破重要的支撐位(例如20元),應立即停損出場,保護資金。
- 關注基本面與產業動態: 技術分析僅為參考,投資人應同時關注協易機的基本面(如營收、獲利、訂單狀況)以及其所處產業的發展前景,以做出更全面的投資決策。
總之,目前協易機 (4533) 的走勢偏弱,不適合積極追多。散戶投資人應以保守態度應對,待趨勢轉強或出現明確的買進訊號時再考慮進場。
總結預測與目標區間
總體而言,協易機 (4533) 在未來數天或數週內,股價趨勢預計將持續偏弱或呈現盤整格局,難以出現大幅上漲。預期的目標價格區間為20.5元至22.5元。在此趨勢下,散戶投資人應保持謹慎,避免追高,並等待更明確的買進訊號出現。
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 |
57.64% |
13.81% |
28.48% |
45,687 |
| 2024/09/27 |
57.04% |
14.34% |
28.55% |
45,529 |
| 2024/10/04 |
57.34% |
14.84% |
27.76% |
45,551 |
| 2024/10/11 |
57.64% |
14.78% |
27.51% |
45,676 |
| 2024/10/18 |
57.84% |
14.81% |
27.27% |
45,869 |
| 2024/10/25 |
57.96% |
15.54% |
26.42% |
46,746 |
| 2024/11/01 |
58.59% |
14.96% |
26.38% |
46,876 |
| 2024/11/08 |
58.46% |
15.21% |
26.24% |
46,946 |
| 2024/11/15 |
60.17% |
13.58% |
26.16% |
47,305 |
| 2024/11/22 |
60.01% |
13.66% |
26.26% |
47,055 |
| 2024/11/29 |
60.16% |
13.76% |
26.01% |
47,135 |
| 2024/12/06 |
60.03% |
14.11% |
25.8% |
46,970 |
| 2024/12/13 |
59.38% |
14.03% |
26.5% |
46,871 |
| 2024/12/20 |
59.52% |
14.01% |
26.39% |
47,572 |
| 2024/12/27 |
59.62% |
13.79% |
26.52% |
47,453 |
| 2025/01/03 |
60.11% |
13.57% |
26.25% |
47,448 |
| 2025/01/10 |
61.3% |
13.63% |
25% |
47,685 |
| 2025/01/17 |
61.08% |
14.13% |
24.73% |
47,585 |
| 2025/01/22 |
60.7% |
13.69% |
25.54% |
47,553 |
| 2025/02/07 |
60.7% |
14.22% |
25.03% |
47,773 |
| 2025/02/14 |
60.11% |
13.87% |
25.95% |
48,075 |
| 2025/02/21 |
59.36% |
13.95% |
26.62% |
48,424 |
| 2025/02/27 |
58.76% |
13.77% |
27.4% |
49,250 |
| 2025/03/07 |
58.6% |
14.76% |
26.58% |
49,297 |
| 2025/03/14 |
58.72% |
14.54% |
26.67% |
49,602 |
| 2025/03/21 |
58.18% |
14.44% |
27.31% |
51,740 |
| 2025/03/28 |
58.06% |
14.84% |
27.02% |
53,377 |
| 2025/04/02 |
58.21% |
13.97% |
27.74% |
54,242 |
| 2025/04/11 |
59.43% |
14.03% |
26.47% |
57,576 |
| 2025/04/18 |
59.32% |
14.77% |
25.83% |
57,108 |
| 2025/04/25 |
59.12% |
14.82% |
26% |
57,038 |
| 2025/05/02 |
59.46% |
15% |
25.46% |
57,159 |
| 2025/05/09 |
59.03% |
14.01% |
26.9% |
57,019 |
| 2025/05/16 |
58.89% |
14.38% |
26.65% |
56,946 |
| 2025/05/23 |
58.85% |
14.42% |
26.64% |
56,885 |
| 2025/05/29 |
58.85% |
15.14% |
25.95% |
56,823 |
| 2025/06/06 |
58.97% |
14.44% |
26.52% |
56,821 |
| 2025/06/13 |
61.34% |
13.6% |
24.98% |
57,762 |
| 2025/06/20 |
61.19% |
14.42% |
24.31% |
57,686 |
| 2025/06/27 |
60.96% |
14.54% |
24.44% |
57,559 |
| 2025/07/04 |
61.1% |
14.61% |
24.22% |
57,520 |
| 2025/07/11 |
61.71% |
13.59% |
24.65% |
57,697 |
| 2025/07/18 |
61.7% |
13.77% |
24.46% |
57,633 |
| 2025/07/25 |
61.55% |
14.71% |
23.67% |
57,552 |
| 2025/08/01 |
61.58% |
14.51% |
23.84% |
57,507 |
| 2025/08/08 |
61.16% |
14.69% |
24.08% |
57,361 |
| 2025/08/15 |
60.64% |
14.54% |
24.74% |
57,169 |
| 2025/08/22 |
60.93% |
15.08% |
23.91% |
57,086 |
| 2025/08/29 |
60.53% |
14.65% |
24.77% |
57,063 |
| 2025/09/05 |
61.11% |
15.05% |
23.75% |
57,153 |
| 2025/09/12 |
61.19% |
14.63% |
24.12% |
57,077 |
| 2025/09/19 |
61% |
14.94% |
24.01% |
56,988 |
| 2025/09/26 |
60.72% |
15.01% |
24.2% |
56,906 |
| 2025/10/03 |
60.89% |
14.8% |
24.25% |
56,863 |
| 2025/10/09 |
60.24% |
15.44% |
24.26% |
56,733 |
| 2025/10/17 |
60.06% |
15.34% |
24.53% |
56,635 |
| 2025/10/23 |
59.93% |
14.63% |
25.37% |
56,543 |
| 2025/10/31 |
59.98% |
15.24% |
24.7% |
56,487 |
| 2025/11/07 |
59.95% |
15.15% |
24.84% |
56,441 |
| 2025/11/14 |
59.71% |
15.32% |
24.9% |
56,424 |
評論討論區
發表評論
目前尚無評論