杰力(5299)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 |
| 72 |
74.5 |
71.6 |
74 |
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 |
| 2025/06/10 |
76.8 |
77.9 |
76.8 |
77.3 |
69 |
| 2025/06/11 |
77.1 |
77.7 |
76.6 |
77.3 |
55 |
| 2025/06/12 |
76.8 |
77.3 |
76.8 |
77.1 |
28 |
| 2025/06/13 |
77.1 |
77.2 |
75.6 |
75.8 |
129 |
| 2025/06/16 |
75.5 |
75.5 |
73.5 |
74.7 |
171 |
| 2025/06/17 |
75.9 |
75.9 |
75 |
75 |
53 |
| 2025/06/18 |
75.2 |
75.5 |
74.6 |
74.8 |
92 |
| 2025/06/19 |
74.8 |
74.8 |
73 |
73 |
171 |
| 2025/06/20 |
73.3 |
73.3 |
72 |
73 |
48 |
| 2025/06/23 |
71.1 |
72.2 |
71.1 |
72.2 |
64 |
| 2025/06/24 |
73.2 |
74.1 |
73 |
73.2 |
94 |
| 2025/06/25 |
73.2 |
73.6 |
72.4 |
73.1 |
62 |
| 2025/06/26 |
73.1 |
74.8 |
73.1 |
74.5 |
69 |
| 2025/06/27 |
74.8 |
75.2 |
73.5 |
74.5 |
61 |
| 2025/06/30 |
74.5 |
75.5 |
73.6 |
75.3 |
64 |
| 2025/07/01 |
75.8 |
77.3 |
75.8 |
77.3 |
114 |
| 2025/07/02 |
76.9 |
78.5 |
76.9 |
78 |
61 |
| 2025/07/03 |
78 |
78.7 |
77.6 |
78.5 |
56 |
| 2025/07/04 |
78 |
78 |
77.1 |
77.3 |
118 |
| 2025/07/07 |
76.5 |
77.1 |
76.5 |
76.6 |
23 |
| 2025/07/08 |
76 |
77.1 |
75.5 |
76.7 |
78 |
| 2025/07/09 |
76 |
76.4 |
75.8 |
76.1 |
38 |
| 2025/07/10 |
75.5 |
76 |
74.9 |
75 |
382 |
| 2025/07/11 |
75 |
75.4 |
74.5 |
75.3 |
339 |
| 2025/07/14 |
74.6 |
74.6 |
73.8 |
73.9 |
84 |
| 2025/07/15 |
74 |
74.6 |
74 |
74.2 |
27 |
| 2025/07/16 |
74.7 |
74.9 |
74.6 |
74.7 |
39 |
| 2025/07/17 |
75 |
76.7 |
75 |
76.4 |
74 |
| 2025/07/18 |
77 |
77.6 |
76.9 |
77.1 |
84 |
| 2025/07/21 |
77.2 |
77.8 |
77.2 |
77.6 |
61 |
| 2025/07/22 |
78 |
78.9 |
77.2 |
77.8 |
144 |
| 2025/07/23 |
77.3 |
79.1 |
77.3 |
79 |
197 |
| 2025/07/24 |
75.4 |
76 |
74.9 |
75.8 |
88 |
| 2025/07/25 |
75.8 |
76.5 |
75.5 |
75.5 |
49 |
| 2025/07/28 |
76.5 |
76.5 |
75 |
75.6 |
68 |
| 2025/07/29 |
74.6 |
74.9 |
72.6 |
72.6 |
270 |
| 2025/07/30 |
72.6 |
72.7 |
71.8 |
72.7 |
111 |
| 2025/07/31 |
72.2 |
72.2 |
70.3 |
70.9 |
272 |
| 2025/08/01 |
70.5 |
71 |
69.5 |
70.8 |
81 |
| 2025/08/04 |
70 |
70.4 |
69.2 |
69.5 |
205 |
| 2025/08/05 |
72.2 |
72.2 |
69.8 |
70.1 |
144 |
| 2025/08/06 |
70.1 |
70.6 |
70.1 |
70.1 |
48 |
| 2025/08/07 |
69.5 |
70 |
68.5 |
68.9 |
168 |
| 2025/08/08 |
69.7 |
69.9 |
69.3 |
69.7 |
75 |
| 2025/08/11 |
70 |
70 |
68.4 |
68.8 |
182 |
| 2025/08/12 |
68.8 |
69 |
68.5 |
68.8 |
42 |
| 2025/08/13 |
68.8 |
70.9 |
68.8 |
70.5 |
96 |
| 2025/08/14 |
70.3 |
74.3 |
70.3 |
73.5 |
201 |
| 2025/08/15 |
74.5 |
75.9 |
74.1 |
75.3 |
351 |
| 2025/08/18 |
76 |
76.8 |
74.1 |
74.3 |
409 |
| 2025/08/19 |
75.7 |
75.7 |
73.5 |
73.5 |
190 |
| 2025/08/20 |
73.1 |
73.1 |
70.6 |
70.7 |
201 |
| 2025/08/21 |
71.3 |
72.9 |
71.2 |
72.2 |
51 |
| 2025/08/22 |
71.8 |
72.7 |
71.5 |
71.5 |
47 |
| 2025/08/25 |
73.8 |
73.8 |
72 |
72.2 |
53 |
| 2025/08/26 |
71.6 |
72 |
70.8 |
71.2 |
61 |
| 2025/08/27 |
71.2 |
72.8 |
71.2 |
72.5 |
73 |
| 2025/08/28 |
72.5 |
73.6 |
72.1 |
73.2 |
67 |
| 2025/08/29 |
74.2 |
74.7 |
72.5 |
74.3 |
106 |
| 2025/09/01 |
73.2 |
73.2 |
72.2 |
72.2 |
121 |
| 2025/09/02 |
73.4 |
73.8 |
72 |
72.3 |
88 |
| 2025/09/03 |
72.5 |
77.4 |
72.5 |
76 |
459 |
| 2025/09/04 |
77.4 |
78.9 |
76.3 |
78 |
326 |
| 2025/09/05 |
78.6 |
78.6 |
76.3 |
76.9 |
389 |
| 2025/09/08 |
76.1 |
77.6 |
76.1 |
76.3 |
149 |
| 2025/09/09 |
76.5 |
76.5 |
72.8 |
74.1 |
434 |
| 2025/09/10 |
74.1 |
74.3 |
72.8 |
73.3 |
217 |
| 2025/09/11 |
73.5 |
74.6 |
70.4 |
70.6 |
316 |
| 2025/09/12 |
71.6 |
75.3 |
71.5 |
72.4 |
413 |
| 2025/09/15 |
72.4 |
74 |
72 |
72.4 |
339 |
| 2025/09/16 |
72.5 |
74.6 |
72.5 |
74 |
92 |
| 2025/09/17 |
74 |
75.7 |
73.3 |
75.4 |
184 |
| 2025/09/18 |
75.7 |
78.1 |
75.3 |
76.7 |
459 |
| 2025/09/19 |
76.9 |
76.9 |
75.2 |
75.2 |
352 |
| 2025/09/22 |
75.3 |
76.6 |
75.3 |
76.1 |
128 |
| 2025/09/23 |
76.6 |
77.4 |
75.2 |
76.3 |
177 |
| 2025/09/24 |
76.3 |
77.7 |
75.9 |
76.5 |
205 |
| 2025/09/25 |
76.1 |
77.2 |
76 |
76.3 |
161 |
| 2025/09/26 |
76.5 |
76.5 |
74 |
74.6 |
157 |
| 2025/09/30 |
74.5 |
75.4 |
74.2 |
75 |
69 |
| 2025/10/01 |
75.2 |
76.5 |
75.2 |
75.5 |
58 |
| 2025/10/02 |
75.5 |
76 |
75 |
75.6 |
58 |
| 2025/10/03 |
75.9 |
75.9 |
73.6 |
74 |
120 |
| 2025/10/07 |
74.4 |
74.4 |
72.9 |
73.3 |
124 |
| 2025/10/08 |
72.7 |
73 |
72 |
72.9 |
109 |
| 2025/10/09 |
72.8 |
74.7 |
72.6 |
73.4 |
152 |
| 2025/10/13 |
70.6 |
72.4 |
69.7 |
71.9 |
124 |
| 2025/10/14 |
72.6 |
72.8 |
70.4 |
70.4 |
210 |
| 2025/10/15 |
70.4 |
72 |
70.4 |
72 |
68 |
| 2025/10/16 |
72 |
73.9 |
72 |
72.6 |
55 |
| 2025/10/17 |
72.3 |
72.3 |
71.5 |
71.6 |
183 |
| 2025/10/20 |
71.3 |
72.7 |
71.3 |
72 |
62 |
| 2025/10/21 |
72.9 |
79.2 |
72.9 |
79.2 |
850 |
| 2025/10/22 |
81.6 |
84.4 |
77.8 |
78.5 |
1,476 |
| 2025/10/23 |
78.5 |
79.3 |
77.1 |
78.2 |
646 |
| 2025/10/27 |
79 |
80.5 |
77.5 |
79.2 |
372 |
| 2025/10/28 |
79.9 |
80 |
78.4 |
79.9 |
256 |
| 2025/10/29 |
82.1 |
82.9 |
80.3 |
80.5 |
1,032 |
| 2025/10/30 |
80.1 |
81.4 |
78.3 |
78.9 |
742 |
| 2025/10/31 |
80 |
84.6 |
80 |
81.4 |
796 |
| 2025/11/03 |
81.6 |
82.9 |
78.9 |
79.3 |
457 |
| 2025/11/04 |
80.8 |
80.8 |
76.7 |
76.7 |
197 |
| 2025/11/05 |
76.6 |
77.3 |
75.9 |
77 |
118 |
| 2025/11/06 |
77.6 |
78.2 |
77.1 |
77.7 |
95 |
| 2025/11/07 |
76.6 |
77.1 |
74.7 |
74.8 |
368 |
| 2025/11/10 |
73.9 |
73.9 |
72.7 |
73.5 |
154 |
| 2025/11/11 |
73.8 |
74.4 |
73.1 |
73.1 |
102 |
| 2025/11/12 |
73.5 |
74.6 |
73.5 |
74 |
109 |
| 2025/11/13 |
75.6 |
75.9 |
74.4 |
74.7 |
171 |
| 2025/11/14 |
74.2 |
75.1 |
73.6 |
74.4 |
149 |
| 2025/11/17 |
74.9 |
74.9 |
73.2 |
73.3 |
179 |
| 2025/11/18 |
73.4 |
73.4 |
70.5 |
70.6 |
411 |
| 2025/11/19 |
70.7 |
71.1 |
69.5 |
69.7 |
224 |
| 2025/11/20 |
70.8 |
71.6 |
70.6 |
71.1 |
75 |
| 2025/11/21 |
71 |
71 |
69.6 |
69.9 |
176 |
| 2025/11/24 |
70.5 |
71.3 |
70.2 |
70.3 |
71 |
| 2025/11/25 |
70.6 |
71.5 |
70.5 |
70.8 |
62 |
| 2025/11/26 |
71.3 |
72.8 |
71.3 |
71.3 |
153 |
| 2025/11/27 |
71.8 |
72.1 |
71.5 |
71.8 |
70 |
| 2025/11/28 |
72 |
74.5 |
71.6 |
74 |
182 |
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。
杰力 (5299) 股價趨勢分析與操作建議
趨勢判斷
基…
杰力 (5299) 股價趨勢分析與操作建議
趨勢判斷
基於目前的圖表顯示,杰力 (5299) 在過去一段時間內呈現盤整格局,並於近期出現明顯的下跌趨勢。 MA5(短期均線)已下穿 MA20(長期均線),且股價持續受到 MA20 的壓制,顯示短期內賣壓較重,空方力道較強。成交量方面,雖然近期部分交易日有放大,但未能有效推升股價,反而伴隨下跌,這可能意味著市場的悲觀情緒正在蔓延。
因此,預計在未來數天至數週內,杰力 (5299) 的股價仍有可能延續下跌趨勢,甚至可能測試更低的支撐位。
未來目標價格區間
觀察圖表,杰力 (5299) 在 2025 年 11 月 28 日的收盤價約為 71.6 元。 在此之前的低點約在 69 元附近,而 2025 年 9 月份的波段低點也曾觸及 70 元以下。
考慮到目前的技術指標和市場情緒,若下跌趨勢延續,股價可能測試 2025 年 10 月份低點的支撐,即約 68-70 元的區間。 若此支撐被跌破,則可能進一步下探至 65-67 元的區域。
因此,預計未來目標價格區間為 **65 - 70 元**。
圖表細節分析
圖表顯示了杰力 (5299) 在近 90 天的股價走勢,包括日 K 線、5 日移動平均線 (MA5)、20 日移動平均線 (MA20) 以及成交量柱狀圖。
* 日 K 線:圖中紅色 K 線代表上漲,綠色 K 線代表下跌。 從 2025 年 10 月下旬開始,股價出現明顯的回調,連續錄得綠色 K 線,且實體較大,顯示下跌動能較強。 即使在 11 月份偶爾出現紅色 K 線,也難以扭轉頹勢,並且上影線較長,表明反彈無力,賣壓持續存在。 即使在 11 月 28 日收盤前出現了一根實體較小的紅色 K 線,但整體趨勢依然偏弱。
* MA5 與 MA20:MA5(短期均線,綠色線)和 MA20(長期均線,黃色線)是觀察股價趨勢的重要指標。 在圖表的初期,MA5 曾多次穿越 MA20,顯示股價有多空交錯的震盪。 然而,自 2025 年 10 月下旬以來,MA5 顯著下行,並於 2025 年 11 月初跌破 MA20。 此後,MA5 一直處於 MA20 的下方,且兩條均線呈現擴散狀態,這是一個典型的空頭排列形態,預示著下跌趨勢的確立。 MA20 本身也在緩慢下行,進一步印證了市場的疲軟。
* 成交量柱狀圖:成交量(藍色柱狀圖)是衡量市場活躍度和資金參與度的重要指標。 圖表中,在 2025 年 10 月初至中旬,股價上漲期間,成交量有明顯放大,顯示有資金積極介入。 然而,在隨後的下跌趨勢中,部分交易日的成交量也有放大,但股價卻持續走低,這可能表示在高位出現了獲利了結的賣壓,或者市場對後市不看好,紛紛拋售。 缺乏持續放大的成交量來支撐反彈,也進一步削弱了多頭的信心。
操作建議
針對散戶投資人對於「杰力 (5299) 可以買嗎?」的疑問,基於上述分析,目前的技術面訊號顯示風險較高,因此**不建議目前買入**。
* 謹慎觀望:股價處於明顯的下跌趨勢,且技術指標呈現空頭排列,短期內持續下跌的可能性較大。 建議散戶投資人暫時保持觀望,不要輕易進場。
* 等待反彈確認:若要考慮買入,應等待股價出現明顯的反彈訊號,例如:
* 股價能夠有效站穩並突破 MA20 壓力線。
* MA5 能夠重新上穿 MA20,形成金叉。
* 成交量配合放大,特別是在股價上漲過程中能有持續的買盤支持。
* 嚴設停損:若已持有該股票,且跌破預設的支撐位(如 68 元),則應嚴格執行停損,避免進一步的虧損擴大。
* 風險控管:分散投資,不要將所有資金集中在單一股票上,特別是在市場波動較大的時期。
總結重申
基於對杰力 (5299) 近 90 天的 K 線圖、移動平均線和成交量柱狀圖的分析,目前的股價走勢顯示為下跌趨勢。 MA5 已下穿 MA20,且股價受到 MA20 的壓制,預計在未來數天至數週內,股價可能繼續下探,測試 **65 - 70 元** 的目標價格區間。
因此,對於「杰力 (5299) 可以買嗎?」的疑問,目前的判斷為不建議買入。 建議投資人採取謹慎觀望的態度,並等待更明確的買入訊號出現,同時嚴格執行風險控管措施。
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 |
42.53% |
10% |
47.38% |
15,140 |
| 2024/09/27 |
42.35% |
10.17% |
47.38% |
15,139 |
| 2024/10/04 |
42.38% |
10.15% |
47.38% |
15,144 |
| 2024/10/11 |
42.57% |
9.97% |
47.38% |
15,150 |
| 2024/10/18 |
42.46% |
10.08% |
47.38% |
15,150 |
| 2024/10/25 |
42.5% |
10.02% |
47.39% |
15,181 |
| 2024/11/01 |
43.07% |
9.45% |
47.39% |
15,225 |
| 2024/11/08 |
42.85% |
9.68% |
47.39% |
15,212 |
| 2024/11/15 |
42.91% |
9.63% |
47.39% |
15,227 |
| 2024/11/22 |
42.74% |
9.79% |
47.39% |
15,225 |
| 2024/11/29 |
42.96% |
9.57% |
47.39% |
15,246 |
| 2024/12/06 |
42.93% |
9.61% |
47.39% |
15,250 |
| 2024/12/13 |
42.91% |
9.59% |
47.39% |
15,234 |
| 2024/12/20 |
43.16% |
9.39% |
47.39% |
15,234 |
| 2024/12/27 |
43.1% |
9.43% |
47.39% |
15,233 |
| 2025/01/03 |
43.11% |
9.42% |
47.39% |
15,248 |
| 2025/01/10 |
43.09% |
9.43% |
47.39% |
15,244 |
| 2025/01/17 |
43.16% |
9.37% |
47.39% |
15,242 |
| 2025/01/22 |
43.1% |
9.44% |
47.39% |
15,215 |
| 2025/02/07 |
42.89% |
9.65% |
47.39% |
15,248 |
| 2025/02/14 |
43.11% |
9.4% |
47.39% |
15,297 |
| 2025/02/21 |
42.96% |
9.57% |
47.39% |
15,336 |
| 2025/02/27 |
42.9% |
9.63% |
47.39% |
15,398 |
| 2025/03/07 |
42.79% |
9.73% |
47.39% |
15,410 |
| 2025/03/14 |
42.81% |
9.72% |
47.39% |
15,446 |
| 2025/03/21 |
42.79% |
9.74% |
47.39% |
15,498 |
| 2025/03/28 |
42.82% |
9.72% |
47.39% |
15,549 |
| 2025/04/02 |
42.81% |
9.71% |
47.39% |
15,557 |
| 2025/04/11 |
42.63% |
9.92% |
47.39% |
15,551 |
| 2025/04/18 |
42.61% |
9.91% |
47.39% |
15,559 |
| 2025/04/25 |
42.39% |
10.14% |
47.39% |
15,563 |
| 2025/05/02 |
42.29% |
10.24% |
47.39% |
15,559 |
| 2025/05/09 |
42.32% |
10.2% |
47.39% |
15,554 |
| 2025/05/16 |
42.53% |
10% |
47.39% |
15,559 |
| 2025/05/23 |
42.41% |
10.14% |
47.39% |
15,540 |
| 2025/05/29 |
42.36% |
10.17% |
47.39% |
15,536 |
| 2025/06/06 |
42.52% |
10.02% |
47.39% |
15,507 |
| 2025/06/13 |
42.5% |
10.02% |
47.39% |
15,493 |
| 2025/06/20 |
42.98% |
9.55% |
47.39% |
15,512 |
| 2025/06/27 |
42.87% |
9.67% |
47.39% |
15,505 |
| 2025/07/04 |
42.65% |
9.85% |
47.39% |
15,492 |
| 2025/07/11 |
42.86% |
9.66% |
47.39% |
15,476 |
| 2025/07/18 |
42.99% |
9.56% |
47.39% |
15,467 |
| 2025/07/25 |
43.1% |
9.44% |
47.39% |
15,460 |
| 2025/08/01 |
43.09% |
9.45% |
47.39% |
15,454 |
| 2025/08/08 |
43.44% |
9.09% |
47.39% |
15,465 |
| 2025/08/15 |
43.15% |
9.37% |
47.39% |
15,430 |
| 2025/08/22 |
43.08% |
9.44% |
47.39% |
15,430 |
| 2025/08/29 |
43.01% |
9.53% |
47.39% |
15,390 |
| 2025/09/05 |
42.69% |
9.84% |
47.39% |
15,381 |
| 2025/09/12 |
43.33% |
9.2% |
47.39% |
15,366 |
| 2025/09/19 |
43.16% |
9.37% |
47.39% |
15,381 |
| 2025/09/26 |
43.09% |
9.44% |
47.39% |
15,363 |
| 2025/10/03 |
42.83% |
9.7% |
47.4% |
15,316 |
| 2025/10/09 |
42.8% |
9.73% |
47.4% |
15,292 |
| 2025/10/17 |
43% |
9.53% |
47.4% |
15,271 |
| 2025/10/23 |
43.2% |
9.34% |
47.4% |
15,435 |
| 2025/10/31 |
43.29% |
9.25% |
47.4% |
15,415 |
| 2025/11/07 |
43.22% |
9.32% |
47.4% |
15,421 |
| 2025/11/14 |
42.84% |
9.7% |
47.4% |
15,389 |
評論討論區
發表評論
目前尚無評論