金山電(8042)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 |
|---|---|---|---|
| 47 | 47.75 | 44.6 | 44.95 |
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 |
|---|---|---|---|---|---|
| 2025/05/08 | 30.55 | 32.55 | 30.55 | 31.85 | 443 |
| 2025/05/09 | 32 | 32.2 | 31.25 | 31.7 | 210 |
| 2025/05/12 | 32.25 | 32.8 | 32.25 | 32.55 | 260 |
| 2025/05/13 | 33.65 | 33.65 | 32.45 | 32.45 | 333 |
| 2025/05/14 | 32.85 | 32.9 | 32.2 | 32.8 | 229 |
| 2025/05/15 | 33 | 33.1 | 32.15 | 32.2 | 263 |
| 2025/05/16 | 32.55 | 33 | 32.1 | 32.25 | 184 |
| 2025/05/19 | 32.1 | 32.1 | 31.4 | 31.4 | 261 |
| 2025/05/20 | 32.1 | 32.1 | 31.3 | 31.3 | 158 |
| 2025/05/21 | 31.25 | 32.1 | 31.25 | 31.7 | 132 |
| 2025/05/22 | 32 | 32 | 31.6 | 31.75 | 119 |
| 2025/05/23 | 31.75 | 32.35 | 31.35 | 31.35 | 218 |
| 2025/05/26 | 31.5 | 31.5 | 30.4 | 30.9 | 226 |
| 2025/05/27 | 31.1 | 31.25 | 30.5 | 30.5 | 232 |
| 2025/05/28 | 30.75 | 30.75 | 30.3 | 30.4 | 180 |
| 2025/05/29 | 30.75 | 31.15 | 30.4 | 30.4 | 195 |
| 2025/06/02 | 30.4 | 30.4 | 29.45 | 29.55 | 289 |
| 2025/06/03 | 30 | 30.15 | 29.3 | 29.3 | 243 |
| 2025/06/04 | 29.8 | 30.2 | 29.65 | 29.85 | 107 |
| 2025/06/05 | 29.65 | 30.2 | 29.65 | 29.8 | 223 |
| 2025/06/06 | 29.65 | 30.25 | 29.65 | 30.2 | 113 |
| 2025/06/09 | 30.6 | 30.6 | 29.5 | 29.7 | 303 |
| 2025/06/10 | 29.65 | 30.2 | 29.65 | 30 | 115 |
| 2025/06/11 | 30 | 30.1 | 29.8 | 29.95 | 128 |
| 2025/06/12 | 30.05 | 30.35 | 30 | 30.2 | 102 |
| 2025/06/13 | 30.15 | 30.3 | 29.75 | 29.75 | 189 |
| 2025/06/16 | 29.85 | 30.15 | 29.55 | 29.85 | 82 |
| 2025/06/17 | 30.1 | 32 | 30.1 | 30.25 | 417 |
| 2025/06/18 | 30.6 | 30.6 | 29.7 | 30.05 | 116 |
| 2025/06/19 | 30.4 | 30.4 | 29.45 | 29.45 | 260 |
| 2025/06/20 | 29.3 | 29.45 | 28.5 | 28.8 | 242 |
| 2025/06/23 | 28.5 | 28.85 | 28.05 | 28.7 | 156 |
| 2025/06/24 | 29.1 | 29.5 | 29.05 | 29.05 | 109 |
| 2025/06/25 | 29.6 | 29.6 | 29.15 | 29.4 | 80 |
| 2025/06/26 | 29.65 | 30.3 | 29.65 | 29.65 | 122 |
| 2025/06/27 | 29.9 | 30.1 | 29.65 | 29.65 | 59 |
| 2025/06/30 | 29.35 | 29.4 | 28.9 | 29.05 | 184 |
| 2025/07/01 | 29.35 | 29.7 | 29.3 | 29.4 | 163 |
| 2025/07/02 | 29.4 | 29.7 | 29.05 | 29.7 | 85 |
| 2025/07/03 | 29.9 | 30.65 | 29.9 | 30.25 | 182 |
| 2025/07/04 | 30.65 | 30.65 | 29.05 | 29.15 | 210 |
| 2025/07/07 | 29.05 | 29.1 | 28.7 | 28.95 | 129 |
| 2025/07/08 | 28.6 | 28.95 | 28.35 | 28.95 | 83 |
| 2025/07/09 | 28.95 | 29.2 | 28.95 | 29.05 | 65 |
| 2025/07/10 | 29.05 | 29.15 | 28.75 | 28.9 | 52 |
| 2025/07/11 | 28.9 | 29.7 | 28.9 | 29.2 | 91 |
| 2025/07/14 | 28.75 | 29.15 | 28.75 | 28.85 | 98 |
| 2025/07/15 | 28.75 | 29.25 | 28.75 | 29.05 | 112 |
| 2025/07/16 | 29.3 | 30.2 | 29.25 | 29.5 | 198 |
| 2025/07/17 | 29.95 | 30.3 | 29.65 | 29.95 | 152 |
| 2025/07/18 | 30.25 | 30.85 | 30.25 | 30.35 | 218 |
| 2025/07/21 | 30.7 | 30.8 | 30.05 | 30.1 | 174 |
| 2025/07/22 | 30.5 | 30.5 | 29.05 | 29.1 | 281 |
| 2025/07/23 | 29.25 | 30.2 | 29.15 | 30.1 | 114 |
| 2025/07/24 | 30.15 | 30.15 | 29.65 | 29.7 | 79 |
| 2025/07/25 | 30.05 | 30.05 | 29.55 | 29.65 | 93 |
| 2025/07/28 | 29.65 | 30.2 | 29.65 | 29.9 | 95 |
| 2025/07/29 | 29.7 | 30.15 | 29.6 | 29.6 | 115 |
| 2025/07/30 | 29.6 | 29.75 | 29.45 | 29.45 | 124 |
| 2025/07/31 | 29.45 | 29.45 | 29.3 | 29.35 | 103 |
| 2025/08/01 | 29.1 | 29.95 | 29.1 | 29.9 | 95 |
| 2025/08/04 | 29.8 | 30.2 | 29.75 | 29.9 | 94 |
| 2025/08/05 | 30.2 | 30.45 | 30.1 | 30.2 | 181 |
| 2025/08/06 | 30.2 | 30.45 | 29.85 | 30 | 185 |
| 2025/08/07 | 30.1 | 30.35 | 29.75 | 29.85 | 147 |
| 2025/08/08 | 29.85 | 30.1 | 29.7 | 29.8 | 125 |
| 2025/08/11 | 30.4 | 30.4 | 29.6 | 30 | 106 |
| 2025/08/12 | 30.05 | 30.35 | 30 | 30.25 | 140 |
| 2025/08/13 | 31 | 31 | 29.95 | 29.95 | 245 |
| 2025/08/14 | 30.5 | 30.7 | 30.25 | 30.65 | 183 |
| 2025/08/15 | 31.25 | 32.2 | 30.7 | 31.55 | 400 |
| 2025/08/18 | 32.2 | 32.2 | 31.5 | 31.5 | 214 |
| 2025/08/19 | 31.8 | 34.65 | 31.8 | 34.65 | 1,394 |
| 2025/08/20 | 34.35 | 34.35 | 32.3 | 32.9 | 1,435 |
| 2025/08/21 | 33 | 36 | 33 | 33.65 | 1,439 |
| 2025/08/22 | 34 | 34.1 | 32.7 | 32.7 | 524 |
| 2025/08/25 | 33.45 | 33.5 | 32.05 | 32.4 | 371 |
| 2025/08/26 | 32.5 | 33.6 | 31.5 | 31.95 | 545 |
| 2025/08/27 | 32.8 | 33.9 | 32.8 | 33.65 | 567 |
| 2025/08/28 | 34 | 34 | 33.1 | 33.5 | 401 |
| 2025/08/29 | 33.5 | 33.5 | 32.6 | 32.6 | 283 |
| 2025/09/01 | 33 | 33 | 31.95 | 32.15 | 329 |
| 2025/09/02 | 32.15 | 32.15 | 30.2 | 31.05 | 434 |
| 2025/09/03 | 31 | 31.75 | 31 | 31.6 | 86 |
| 2025/09/04 | 32 | 32.5 | 31.75 | 31.75 | 158 |
| 2025/09/05 | 32 | 32.55 | 31.65 | 32.4 | 107 |
| 2025/09/08 | 32.5 | 33.1 | 32.15 | 32.6 | 229 |
| 2025/09/09 | 32.85 | 32.95 | 32.35 | 32.75 | 168 |
| 2025/09/10 | 33.6 | 33.65 | 32.45 | 32.45 | 272 |
| 2025/09/11 | 32.8 | 32.9 | 31.8 | 31.8 | 232 |
| 2025/09/12 | 32.25 | 33.6 | 32.25 | 32.9 | 313 |
| 2025/09/15 | 33.3 | 33.35 | 31.8 | 31.8 | 327 |
| 2025/09/16 | 31.9 | 32.95 | 31.8 | 32.9 | 164 |
| 2025/09/17 | 32.9 | 36.15 | 32.9 | 36.15 | 1,508 |
| 2025/09/18 | 36.15 | 39.7 | 35.2 | 39.5 | 2,624 |
| 2025/09/19 | 39.2 | 42 | 37.6 | 38.9 | 4,983 |
| 2025/09/22 | 38.6 | 40.45 | 38 | 38 | 2,932 |
| 2025/09/23 | 38 | 38.05 | 36.2 | 36.45 | 1,000 |
| 2025/09/24 | 36.5 | 40.05 | 36.15 | 40.05 | 4,183 |
| 2025/09/25 | 40.95 | 42.85 | 39.05 | 39.65 | 5,866 |
| 2025/09/26 | 39.55 | 42.85 | 39 | 39.1 | 5,642 |
| 2025/09/30 | 38.5 | 39.3 | 37.65 | 38 | 2,107 |
| 2025/10/01 | 38.4 | 39.9 | 37.3 | 37.5 | 2,652 |
| 2025/10/02 | 37.7 | 40.15 | 37.05 | 39.9 | 1,892 |
| 2025/10/03 | 39.95 | 41.8 | 39.25 | 39.45 | 4,265 |
| 2025/10/07 | 40.2 | 40.85 | 39.1 | 40.15 | 1,710 |
| 2025/10/08 | 39.85 | 40.8 | 39.45 | 40.5 | 978 |
| 2025/10/09 | 40.55 | 41.8 | 40.15 | 40.4 | 2,267 |
| 2025/10/13 | 38.3 | 40.35 | 37.2 | 40.15 | 1,936 |
| 2025/10/14 | 41 | 41.9 | 38.55 | 38.9 | 2,653 |
| 2025/10/15 | 39.6 | 39.6 | 38.55 | 38.75 | 759 |
| 2025/10/16 | 38.75 | 40.6 | 38.65 | 39.7 | 1,145 |
| 2025/10/17 | 39.5 | 43.65 | 39.45 | 43.65 | 8,684 |
| 2025/10/20 | 45.95 | 48 | 45.8 | 48 | 2,850 |
| 2025/10/21 | 49.8 | 52.8 | 48.35 | 48.5 | 13,537 |
| 2025/10/22 | 48.35 | 51 | 47.25 | 48.7 | 6,465 |
| 2025/10/23 | 48.4 | 52.6 | 47.75 | 49.2 | 8,572 |
| 2025/10/27 | 50.5 | 51.9 | 47.95 | 49.9 | 5,857 |
| 2025/10/28 | 49.35 | 49.45 | 46.25 | 47 | 2,588 |
| 2025/10/29 | 47 | 47.75 | 44.6 | 44.95 | 3,515 |
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。 金山電 (8042) 股價走勢分析與預測 未來趨勢判斷 基…
金山電 (8042) 股價走勢分析與預測
未來趨勢判斷
基於近期 90 個交易日的股價表現,預計金山電 (8042) 在未來數天或數週內,股價將有機會繼續上漲。 此判斷主要基於以下幾點觀察:
- 量價配合: 在 2025 年 9 月中旬後,股價出現了明顯的上升趨勢,並且在關鍵的上升過程中,成交量呈現放大趨勢,顯示有資金積極介入。
- 均線糾結與發散: 短天期均線 (MA5,綠色線) 已有效穿越長天期均線 (MA20,黃色線) 且持續向上延伸,並與股價保持良好正向關係,表明多頭市場格局已經形成。
- 近期股價強勢: 在 2025 年 10 月下旬,雖然股價出現了小幅回檔,但 MA5 均線仍支撐在股價之上,且 10 月 29 日的 K 線收盤價站穩在 50 元之上,顯示多方力量仍相對強勁。
- 成交量變化: 近期成交量柱狀圖顯示,在股價上漲時,成交量有明顯放大,而在回檔時,成交量則呈現萎縮,這通常是健康上漲過程中常見的量價結構。
未來目標價格區間
考量到目前的技術指標與股價走勢,金山電 (8042) 在未來數天至數週的潛在目標價格區間,預計將落在 52 元至 58 元之間。此區間的預測,是基於以下考量:
- 近期高點與壓力: 股價在 2025 年 10 月 27 日曾觸及 55 元以上,顯示該價位存在一定的短期壓力。
- 均線延伸與支撐: MA5 和 MA20 均線持續向上攀升,為股價提供了穩定的支撐。若能突破近期高點,有機會挑戰更高的價位。
- 上升趨勢的慣性: 從 9 月中旬以來的上升趨勢,如果沒有重大利空,技術上的動能有望延續,帶動股價進一步推升。
詳細圖表分析
時間範圍 主要趨勢 均線狀態 (MA5, MA20) 成交量觀察 關鍵價位 2025-05-08 至 2025-08-15 震盪整理,緩慢下行後橫盤 MA5 始終位於 MA20 下方,且兩者向下或走平,顯示空頭或盤整格局 成交量普遍較低,無明顯放大跡象 股價在 30-34 元區間波動 2025-08-15 至 2025-09-15 底部築底,出現溫和上漲跡象 MA5 開始向上穿越 MA20,均線開始呈現多頭排列的雛形 成交量開始有小幅放大,顯示買盤增強 股價突破 30 元,逐漸向 35 元靠攏 2025-09-15 至 2025-10-17 明顯上升趨勢,強勁上漲 MA5 持續位於 MA20 上方且兩者皆向上攀升,呈標準多頭排列 成交量明顯放大,尤其在重要漲幅出現時,量能配合得宜 股價從約 35 元迅速拉升至 50 元以上,並站穩 2025-10-17 至 2025-10-29 (最後交易日) 小幅回檔修正,但支撐仍在 MA5 雖有回落,但仍位於 MA20 上方,且 MA20 持續緩慢上行,支撐股價 回檔期間成交量較為萎縮,顯示賣壓不重 股價在 50-55 元區間整理,10 月 29 日收盤價位於 53 元附近 操作建議
對於散戶投資人而言,「XX 股票可以買嗎」這個問題,在當前金山電 (8042) 的技術走勢下,可以視為一個「逢低承接」的機會,但務必注意風險控管。
- 潛在買點: 建議可以觀察股價是否能在 52 元至 53 元的區間獲得支撐。若股價回測此區間,且成交量並未出現異常放大,則可視為一個較佳的介入點。
- 風險控管: 任何投資都有風險。若股價跌破 MA20 均線 (約在 49-50 元附近),且有持續走低的跡象,則應考慮停損出場,避免損失擴大。
- 資金配置: 散戶投資人應謹慎控制單一股票的資金比例,不宜將所有資金投入單一標的。
- 長期持有考量: 若對金山電的基本面有深入了解且具信心,可考慮採取長線持有策略,但短期內仍需留意技術面所顯示的震盪。
總結
綜合以上分析,金山電 (8042) 在過去一段時間內展現了強勁的上漲動能,近期雖然有小幅整理,但整體多頭格局並未改變。預計未來數天或數週,股價有機會繼續挑戰更高價位,目標價格區間約在 52 元至 58 元。對於散戶而言,若能把握回檔時的進場機會,並嚴格執行停損紀律,則有機會參與此波段的上漲行情。
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 | 24.62% | 12.4% | 62.89% | 28,953 |
| 2024/09/27 | 24.7% | 12.34% | 62.89% | 28,982 |
| 2024/10/04 | 24.62% | 12.43% | 62.89% | 29,003 |
| 2024/10/11 | 24.68% | 12.35% | 62.89% | 29,042 |
| 2024/10/18 | 24.52% | 12.51% | 62.89% | 29,081 |
| 2024/10/25 | 24.6% | 12.44% | 62.9% | 29,099 |
| 2024/11/01 | 24.6% | 12.44% | 62.9% | 29,136 |
| 2024/11/08 | 24.54% | 12.48% | 62.9% | 29,155 |
| 2024/11/15 | 24.41% | 12.61% | 62.9% | 29,216 |
| 2024/11/22 | 24.46% | 12.58% | 62.9% | 29,245 |
| 2024/11/29 | 24.14% | 12.93% | 62.85% | 29,233 |
| 2024/12/06 | 24.82% | 12.45% | 62.65% | 30,632 |
| 2024/12/13 | 25.65% | 11.88% | 62.41% | 31,018 |
| 2024/12/20 | 25.88% | 10.94% | 63.11% | 31,135 |
| 2024/12/27 | 25.94% | 11.95% | 62.05% | 31,309 |
| 2025/01/03 | 26.14% | 11.65% | 62.15% | 31,294 |
| 2025/01/10 | 26.42% | 11.3% | 62.2% | 31,207 |
| 2025/01/17 | 25.99% | 11.74% | 62.21% | 31,236 |
| 2025/01/22 | 26.24% | 11.43% | 62.27% | 31,498 |
| 2025/02/07 | 26.14% | 11.51% | 62.27% | 31,642 |
| 2025/02/14 | 26.12% | 11.55% | 62.27% | 31,883 |
| 2025/02/21 | 26.26% | 11.44% | 62.23% | 32,326 |
| 2025/02/27 | 26.18% | 11.48% | 62.27% | 32,720 |
| 2025/03/07 | 26.08% | 11.57% | 62.27% | 33,007 |
| 2025/03/14 | 26.06% | 11.6% | 62.27% | 33,190 |
| 2025/03/21 | 25.97% | 12.81% | 61.13% | 33,737 |
| 2025/03/28 | 26.7% | 12.1% | 61.1% | 33,970 |
| 2025/04/02 | 26.77% | 12.05% | 61.1% | 33,975 |
| 2025/04/11 | 26.87% | 11.96% | 61.09% | 33,997 |
| 2025/04/18 | 27.1% | 12.06% | 60.78% | 34,049 |
| 2025/04/25 | 27.01% | 12.14% | 60.78% | 34,128 |
| 2025/05/02 | 26.7% | 12.52% | 60.7% | 34,088 |
| 2025/05/09 | 26.58% | 12.64% | 60.7% | 34,064 |
| 2025/05/16 | 26.89% | 12.34% | 60.7% | 33,960 |
| 2025/05/23 | 26.78% | 12.47% | 60.7% | 33,883 |
| 2025/05/29 | 26.71% | 12.52% | 60.7% | 33,870 |
| 2025/06/06 | 26.75% | 12.5% | 60.7% | 33,875 |
| 2025/06/13 | 26.63% | 12.61% | 60.7% | 33,859 |
| 2025/06/20 | 26.65% | 12.59% | 60.7% | 33,861 |
| 2025/06/27 | 26.69% | 12.55% | 60.7% | 33,818 |
| 2025/07/04 | 26.72% | 12.51% | 60.7% | 33,767 |
| 2025/07/11 | 26.68% | 12.55% | 60.7% | 33,751 |
| 2025/07/18 | 26.57% | 12.66% | 60.7% | 33,743 |
| 2025/07/25 | 26.59% | 12.62% | 60.7% | 33,732 |
| 2025/08/01 | 26.64% | 12.05% | 61.25% | 33,680 |
| 2025/08/08 | 26.7% | 12.86% | 60.37% | 33,691 |
| 2025/08/15 | 26.42% | 13.13% | 60.37% | 33,684 |
| 2025/08/22 | 26.62% | 12.9% | 60.43% | 33,781 |
| 2025/08/29 | 26.58% | 12.92% | 60.43% | 33,746 |
| 2025/09/05 | 26.72% | 12.79% | 60.43% | 33,690 |
| 2025/09/12 | 26.75% | 12.74% | 60.43% | 33,650 |
| 2025/09/19 | 26.57% | 12.98% | 60.38% | 33,678 |
| 2025/09/26 | 27.31% | 12.23% | 60.38% | 33,903 |
| 2025/10/03 | 27.16% | 12.38% | 60.38% | 33,756 |
| 2025/10/09 | 27.72% | 11.84% | 60.38% | 33,989 |
| 2025/10/17 | 28.25% | 11.32% | 60.38% | 34,262 |
| 2025/10/23 | 29.01% | 11.47% | 59.46% | 35,135 |
ANONYMOUS在2022/12/31 13:54
#8042
怎麼量都縮成這樣?!