達運光電(8045)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 |
| 81.9 |
91.3 |
81.9 |
88.8 |
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 |
| 2025/06/17 |
72 |
76 |
72 |
74.9 |
375 |
| 2025/06/18 |
75 |
78.5 |
73.1 |
77.3 |
456 |
| 2025/06/19 |
78.8 |
78.8 |
72.5 |
73.9 |
412 |
| 2025/06/20 |
73.5 |
73.5 |
71.2 |
71.6 |
183 |
| 2025/06/23 |
71 |
71 |
68.4 |
69.3 |
263 |
| 2025/06/24 |
70.8 |
74.3 |
70.4 |
71.5 |
206 |
| 2025/06/25 |
71.9 |
72.5 |
70.5 |
70.7 |
141 |
| 2025/06/26 |
70.5 |
71.9 |
70.5 |
71 |
96 |
| 2025/06/27 |
71.1 |
71.5 |
69.5 |
70.9 |
198 |
| 2025/06/30 |
70.9 |
70.9 |
66.1 |
66.4 |
612 |
| 2025/07/01 |
67.5 |
68.6 |
66.9 |
68 |
302 |
| 2025/07/02 |
67.9 |
69.5 |
66.9 |
66.9 |
266 |
| 2025/07/03 |
66.9 |
71 |
66.9 |
67.5 |
398 |
| 2025/07/04 |
68.5 |
71.1 |
65.5 |
65.6 |
422 |
| 2025/07/07 |
65.6 |
65.6 |
62.3 |
64 |
318 |
| 2025/07/08 |
62.6 |
63.2 |
61.1 |
63.1 |
308 |
| 2025/07/09 |
61.4 |
64.3 |
61.4 |
64.3 |
147 |
| 2025/07/10 |
62.8 |
66.2 |
62.8 |
65.4 |
224 |
| 2025/07/11 |
65.3 |
68.9 |
65.3 |
67.2 |
198 |
| 2025/07/14 |
67.2 |
67.2 |
65 |
65.3 |
84 |
| 2025/07/15 |
65.3 |
66.7 |
64.8 |
66.1 |
92 |
| 2025/07/16 |
66.1 |
68.1 |
66.1 |
67.9 |
199 |
| 2025/07/17 |
68.9 |
70.2 |
66.6 |
68.5 |
179 |
| 2025/07/18 |
68.6 |
69.5 |
67.4 |
67.9 |
203 |
| 2025/07/21 |
68 |
68.3 |
67.3 |
68.3 |
84 |
| 2025/07/22 |
68.3 |
68.3 |
64.3 |
64.7 |
225 |
| 2025/07/23 |
64.7 |
67.9 |
64.7 |
67.5 |
135 |
| 2025/07/24 |
72.7 |
74.2 |
72.7 |
74.2 |
222 |
| 2025/07/25 |
77 |
81.6 |
75 |
80.2 |
5,761 |
| 2025/07/28 |
80.2 |
88.2 |
77.6 |
88.2 |
2,302 |
| 2025/07/29 |
95.2 |
97 |
94.8 |
97 |
790 |
| 2025/07/30 |
99 |
106.5 |
98.7 |
105 |
7,196 |
| 2025/07/31 |
104.5 |
115 |
103.5 |
106.5 |
3,406 |
| 2025/08/01 |
105 |
110 |
105 |
109.5 |
719 |
| 2025/08/04 |
113 |
113 |
108 |
111 |
637 |
| 2025/08/05 |
113 |
113 |
108 |
108 |
464 |
| 2025/08/06 |
109.5 |
115 |
105.5 |
115 |
923 |
| 2025/08/07 |
117.5 |
117.5 |
112.5 |
114 |
473 |
| 2025/08/08 |
114 |
114 |
111 |
111.5 |
304 |
| 2025/08/11 |
112.5 |
112.5 |
107 |
111 |
331 |
| 2025/08/12 |
109.5 |
111.5 |
106 |
109 |
391 |
| 2025/08/13 |
110.5 |
111.5 |
106.5 |
107.5 |
315 |
| 2025/08/14 |
106 |
113.5 |
106 |
110 |
693 |
| 2025/08/15 |
111.5 |
121 |
109.5 |
121 |
1,691 |
| 2025/08/18 |
125 |
133 |
124 |
133 |
5,167 |
| 2025/08/19 |
133 |
136 |
124 |
128 |
2,920 |
| 2025/08/20 |
127.5 |
135 |
120 |
120 |
1,815 |
| 2025/08/21 |
122.5 |
131.5 |
118.5 |
119.5 |
2,534 |
| 2025/08/22 |
121 |
127.5 |
117 |
124.5 |
1,906 |
| 2025/08/25 |
131 |
133 |
123.5 |
123.5 |
1,781 |
| 2025/08/26 |
126 |
130.5 |
122.5 |
125 |
1,626 |
| 2025/08/27 |
125.5 |
131 |
124.5 |
128 |
1,744 |
| 2025/08/28 |
128.5 |
133 |
126 |
126 |
1,780 |
| 2025/08/29 |
129 |
129 |
122 |
122 |
2,136 |
| 2025/09/01 |
121.5 |
122 |
115 |
116 |
1,198 |
| 2025/09/02 |
115 |
116.5 |
104.5 |
108 |
1,916 |
| 2025/09/03 |
112.5 |
114.5 |
109.5 |
112.5 |
1,300 |
| 2025/09/04 |
117 |
121.5 |
111 |
118 |
1,405 |
| 2025/09/05 |
118 |
121 |
115 |
120 |
951 |
| 2025/09/08 |
121 |
128.5 |
120 |
121 |
2,071 |
| 2025/09/09 |
122 |
123 |
118.5 |
119 |
1,026 |
| 2025/09/10 |
119 |
120 |
115.5 |
116.5 |
949 |
| 2025/09/11 |
107 |
110.5 |
105 |
105 |
1,897 |
| 2025/09/12 |
94.5 |
94.5 |
94.5 |
94.5 |
555 |
| 2025/09/15 |
98.2 |
101 |
90.2 |
91.5 |
2,165 |
| 2025/09/16 |
95.2 |
96.6 |
91.7 |
96.4 |
1,227 |
| 2025/09/17 |
96.5 |
97.9 |
94.3 |
96.3 |
1,053 |
| 2025/09/18 |
96.9 |
101.5 |
96 |
97.7 |
2,133 |
| 2025/09/19 |
99.2 |
103.5 |
96.6 |
103.5 |
920 |
| 2025/09/22 |
103.5 |
106 |
99 |
99 |
1,665 |
| 2025/09/23 |
99.7 |
99.7 |
95.4 |
95.5 |
534 |
| 2025/09/24 |
96.7 |
96.7 |
92.6 |
93.2 |
446 |
| 2025/09/25 |
94.3 |
95.5 |
86.1 |
91.9 |
1,718 |
| 2025/09/26 |
90.1 |
90.1 |
87.2 |
88.5 |
594 |
| 2025/09/30 |
89.9 |
91.5 |
88 |
89.2 |
574 |
| 2025/10/01 |
91.2 |
91.7 |
89 |
89 |
459 |
| 2025/10/02 |
90.6 |
90.9 |
87.4 |
88.3 |
637 |
| 2025/10/03 |
88.5 |
88.8 |
86.9 |
87.4 |
190 |
| 2025/10/07 |
87.5 |
88.9 |
86.9 |
87.4 |
152 |
| 2025/10/08 |
87.4 |
88 |
86.5 |
88 |
284 |
| 2025/10/09 |
88 |
90 |
87.2 |
89.6 |
210 |
| 2025/10/13 |
88 |
89.6 |
84.5 |
88.5 |
1,344 |
| 2025/10/14 |
88.7 |
89.9 |
87.1 |
87.3 |
415 |
| 2025/10/15 |
87.4 |
90.5 |
87.4 |
89.6 |
178 |
| 2025/10/16 |
90 |
92.5 |
89.8 |
91.1 |
633 |
| 2025/10/17 |
89.6 |
92.8 |
88.9 |
88.9 |
634 |
| 2025/10/20 |
91.8 |
91.8 |
88.1 |
88.2 |
548 |
| 2025/10/21 |
88.8 |
89.3 |
87.2 |
87.3 |
494 |
| 2025/10/22 |
87.4 |
88.3 |
85.5 |
85.7 |
282 |
| 2025/10/23 |
85.9 |
87.2 |
84.7 |
86.5 |
138 |
| 2025/10/27 |
86.5 |
86.5 |
83.2 |
84.2 |
311 |
| 2025/10/28 |
84.7 |
85.1 |
83.2 |
83.3 |
262 |
| 2025/10/29 |
83.5 |
84.6 |
82.6 |
83.1 |
141 |
| 2025/10/30 |
83.4 |
83.4 |
80.5 |
82 |
511 |
| 2025/10/31 |
82 |
82.1 |
81 |
81 |
257 |
| 2025/11/03 |
81 |
83.2 |
79.6 |
80 |
386 |
| 2025/11/04 |
80 |
83.1 |
79.6 |
81 |
265 |
| 2025/11/05 |
82.9 |
83.1 |
79.8 |
79.9 |
338 |
| 2025/11/06 |
82.5 |
85.8 |
81.5 |
85.8 |
379 |
| 2025/11/07 |
86.9 |
86.9 |
82 |
82 |
288 |
| 2025/11/10 |
83.1 |
86 |
83.1 |
83.3 |
251 |
| 2025/11/11 |
82 |
83.8 |
80.1 |
80.7 |
414 |
| 2025/11/12 |
79.1 |
84 |
79.1 |
83.2 |
261 |
| 2025/11/13 |
83.2 |
83.2 |
81.7 |
82 |
306 |
| 2025/11/14 |
80.2 |
81.4 |
80 |
80 |
363 |
| 2025/11/17 |
80.5 |
80.5 |
77.1 |
77.1 |
410 |
| 2025/11/18 |
75.4 |
76.2 |
73.4 |
74.5 |
155 |
| 2025/11/19 |
74.5 |
75.8 |
73.5 |
74 |
92 |
| 2025/11/20 |
76 |
77.6 |
74.4 |
75 |
83 |
| 2025/11/21 |
74.1 |
76 |
71.8 |
73.2 |
140 |
| 2025/11/24 |
73.1 |
73.5 |
72.1 |
72.1 |
101 |
| 2025/11/25 |
73 |
74 |
72.5 |
73.4 |
64 |
| 2025/11/26 |
73.4 |
77.4 |
73 |
76.1 |
329 |
| 2025/11/27 |
76.2 |
78.3 |
75.5 |
77.3 |
210 |
| 2025/11/28 |
78.4 |
79 |
76.8 |
77.9 |
247 |
| 2025/12/01 |
79.2 |
81.9 |
78.5 |
80.1 |
250 |
| 2025/12/02 |
82.1 |
82.1 |
79.1 |
81 |
112 |
| 2025/12/03 |
81.7 |
82.8 |
81.5 |
82 |
111 |
| 2025/12/04 |
81.8 |
83.2 |
80.1 |
83.1 |
271 |
| 2025/12/05 |
81.9 |
91.3 |
81.9 |
88.8 |
1,037 |
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。
達運光電 (8045) 股價走勢分析與預測
綜合圖表顯示,…
達運光電 (8045) 股價走勢分析與預測
綜合圖表顯示,達運光電 (8045) 在過去 90 天的股價走勢呈現先漲後跌,近期有止跌回升跡象。考量到近期股價在 MA5 與 MA20 均線之上,且成交量有所放大,預計未來數天至數週,股價趨勢可能偏向上漲。
圖表細節分析
該圖表展示了達運光電 (8045) 自 2025 年 6 月 17 日至 2025 年 12 月 5 日的日 K 線圖,輔以 5 日移動平均線 (MA5,淺綠色線) 和 20 日移動平均線 (MA20,黃色線) 以及成交量柱狀圖。
前期強勢上漲階段 (約 2025/07/16 - 2025/08/14)
該期間,股價自約 70 元附近開始強力拉升,並迅速突破 MA5 與 MA20 均線。紅 K 棒連續出現,顯示買盤強勁。MA5 走勢明顯向上穿越 MA20,形成黃金交叉,這是強勢上漲的技術訊號。成交量在此階段也大幅放大,尤其是在 2025 年 7 月 25 日附近,預示著有大量資金介入。股價最高觸及約 130 元。
中期震盪回檔階段 (約 2025/08/14 - 2025/11/26)
在創下波段高點後,股價進入回檔修正階段。
- 價格走勢:股價開始下滑, MA5 逐漸下彎並穿越 MA20,形成死亡交叉,顯示短期趨勢轉弱。綠 K 棒頻繁出現,且價格逐漸向下突破 MA20。股價最低觸及約 70 元附近。
- 移動均線:MA5 與 MA20 持續向下延伸,且兩者之間距離一度擴大,加劇了下跌趨勢的確認。
- 成交量:在此回檔階段,成交量整體而言呈現萎縮趨勢,顯示市場上買盤意願減弱,賣壓相對沉重。然而,在下跌過程中,偶爾會出現成交量放大,可能為短期反彈或殺盤出貨。
近期止跌回升跡象 (約 2025/11/26 - 2025/12/05)
自 2025 年 11 月 26 日起,股價出現止跌跡象。
- 價格走勢:股價不再持續下跌,並開始出現陽線(紅色 K 線),顯示有買盤進場。最後一個交易日(2025/12/05)收出一根帶有長上影線的紅 K 棒,股價觸及約 88 元,收盤價位於 MA20 均線之上,且 MA5 均線出現向上彎曲跡象,準備與 MA20 糾纏或向上穿越。
- 移動均線:MA5 與 MA20 均線的下行趨勢趨緩,尤其 MA20 逐漸趨於走平。MA5 開始有向上抬頭的跡象,預示著可能正在形成新的上升動能。
- 成交量:在 2025 年 12 月 5 日的最後一個交易日,成交量明顯放大,且價格收高,這是積極的訊號,表明市場對此價位有較強的承接意願,並可能伴隨著主力資金的進場。
未來趨勢預測與目標價格區間
基於上述分析,達運光電 (8045) 在經歷了較長時間的下跌後,近期出現了明顯的止跌和初步反彈跡象。成交量的放大以及股價重回 MA20 之上,均為積極訊號。
未來數天至數週,預計股價趨勢將偏向上漲。
未來目標價格區間:
考慮到過去的高點以及目前技術面的轉強,初步目標價可觀察 95 元至 105 元的區間。若能有效突破此區間,且 MA5 能夠順利向上穿越 MA20,則有機會挑戰前期高點附近的 120 元至 130 元。
操作建議
針對散戶投資人,回應「達運光電 (8045) 可以買嗎?」的疑問,建議採取謹慎樂觀的態度。
1. 逢低佈局,嚴設停損:考量到目前股價處於反彈初期,建議不追高,可在股價回檔至 MA20 附近(約 80-85 元)時分批承接。同時,務必設定嚴格的停損點,例如將停損點設在 MA20 之下或 75 元附近,一旦股價跌破關鍵支撐,應及時出場,避免更大的損失。
2. 關注成交量與均線糾纏:密切關注未來成交量的變化。若股價上漲伴隨成交量持續放大,則上漲動能較為可靠。同時,觀察 MA5 與 MA20 均線的走向,若 MA5 能夠穩健地上穿越 MA20,形成新的黃金交叉,將進一步確認上升趨勢。
3. 風險控管與資金分配:對於此類股票,散戶投資人應注意資金的分配比例,不應將過多的資金投入單一股票。設定好自己的資金水位和風險承受能力,並嚴格執行。
4. 基本面配合:雖然本分析主要基於技術面,但若能配合公司的基本面消息(如營收、獲利、產業前景等)向好,則更為有利於股價的長期上漲。
總結來說,達運光電 (8045) 在經歷了長時間的修正後,展現了初步的反彈契機,股價有機會在未來數週內向上發展,初步目標價格區間落在 95 至 105 元,並有可能挑戰前期高點。建議散戶投資人採取分批佈局、嚴設停損的操作策略。
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 |
| 2024/10/11 |
13.03% |
21.51% |
65.38% |
1,607 |
| 2024/10/18 |
12.97% |
21.57% |
65.39% |
1,613 |
| 2024/10/25 |
13.03% |
21.52% |
65.37% |
1,617 |
| 2024/11/01 |
13% |
21.57% |
65.34% |
1,626 |
| 2024/11/08 |
12.99% |
21.6% |
65.3% |
1,639 |
| 2024/11/15 |
13.18% |
20.33% |
66.42% |
1,683 |
| 2024/11/22 |
13.04% |
20.33% |
66.55% |
1,695 |
| 2024/11/29 |
12.85% |
20.57% |
66.5% |
1,687 |
| 2024/12/06 |
13.04% |
20.65% |
66.24% |
1,713 |
| 2024/12/13 |
19.56% |
21.53% |
58.84% |
4,072 |
| 2024/12/20 |
19.24% |
21.57% |
59.12% |
3,789 |
| 2024/12/27 |
19.11% |
21.87% |
58.95% |
3,603 |
| 2025/01/03 |
19.36% |
22.26% |
58.32% |
3,524 |
| 2025/01/10 |
19.33% |
22.67% |
57.92% |
3,532 |
| 2025/01/17 |
19.7% |
22.46% |
57.75% |
3,821 |
| 2025/01/22 |
19.8% |
22.42% |
57.7% |
3,720 |
| 2025/02/07 |
19.59% |
22.68% |
57.65% |
4,017 |
| 2025/02/14 |
19.71% |
22.65% |
57.57% |
4,165 |
| 2025/02/21 |
20.2% |
22.43% |
57.29% |
4,107 |
| 2025/02/27 |
19.25% |
23.42% |
57.25% |
3,903 |
| 2025/03/07 |
19% |
23.67% |
57.25% |
3,836 |
| 2025/03/14 |
19.42% |
23.18% |
57.33% |
4,023 |
| 2025/03/21 |
19.29% |
21.31% |
59.33% |
4,049 |
| 2025/03/28 |
19.11% |
21.56% |
59.26% |
3,919 |
| 2025/04/02 |
18.92% |
21.79% |
59.22% |
3,837 |
| 2025/04/11 |
19.32% |
21.52% |
59.09% |
3,831 |
| 2025/04/18 |
19.23% |
21.59% |
59.09% |
3,947 |
| 2025/04/25 |
19.06% |
21.86% |
58.99% |
3,873 |
| 2025/05/02 |
19.13% |
21.79% |
58.99% |
3,882 |
| 2025/05/09 |
19.05% |
22.05% |
58.83% |
3,967 |
| 2025/05/16 |
19.37% |
22.39% |
58.17% |
4,012 |
| 2025/05/23 |
19.18% |
22.62% |
58.12% |
3,976 |
| 2025/05/29 |
19.28% |
22.57% |
58.08% |
3,946 |
| 2025/06/06 |
19.69% |
22.18% |
58.06% |
4,039 |
| 2025/06/13 |
19.79% |
22.17% |
57.99% |
4,018 |
| 2025/06/20 |
19.69% |
21.58% |
58.68% |
3,990 |
| 2025/06/27 |
19.91% |
21.34% |
58.68% |
3,971 |
| 2025/07/04 |
20.02% |
21.21% |
58.69% |
4,002 |
| 2025/07/11 |
20.35% |
20.9% |
58.68% |
4,007 |
| 2025/07/18 |
19.86% |
21.37% |
58.68% |
3,955 |
| 2025/07/25 |
19.68% |
21.55% |
58.69% |
3,859 |
| 2025/08/01 |
18.39% |
23.62% |
57.91% |
3,918 |
| 2025/08/08 |
18.01% |
25.05% |
56.85% |
3,615 |
| 2025/08/15 |
17.91% |
25.18% |
56.83% |
3,598 |
| 2025/08/22 |
17.56% |
23.59% |
58.79% |
3,877 |
| 2025/08/29 |
17.21% |
22.62% |
60.08% |
3,792 |
| 2025/09/05 |
16.86% |
23.07% |
59.99% |
3,723 |
| 2025/09/12 |
16.88% |
22.91% |
60.14% |
3,759 |
| 2025/09/19 |
16.81% |
22.7% |
60.42% |
3,753 |
| 2025/09/26 |
17.54% |
22.02% |
60.36% |
3,843 |
| 2025/10/03 |
17.39% |
22.07% |
60.47% |
3,820 |
| 2025/10/09 |
17.31% |
23.18% |
59.43% |
3,785 |
| 2025/10/17 |
17.31% |
23.16% |
59.46% |
3,770 |
| 2025/10/23 |
17.34% |
23.11% |
59.48% |
3,749 |
| 2025/10/31 |
16.93% |
23.53% |
59.48% |
3,692 |
| 2025/11/07 |
16.94% |
23.43% |
59.54% |
3,681 |
| 2025/11/14 |
16.88% |
23.49% |
59.55% |
3,667 |
| 2025/11/21 |
16.86% |
23.51% |
59.55% |
3,606 |
| 2025/11/28 |
16.94% |
23.4% |
59.58% |
3,606 |
| 2025/12/05 |
16.85% |
23.48% |
59.6% |
3,619 |
評論討論區
發表評論
目前尚無評論