志旭(8067)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 |
| 15 |
15.35 |
14.45 |
14.85 |
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 |
| 2025/05/22 |
14.05 |
14.3 |
14.05 |
14.3 |
8 |
| 2025/05/26 |
13.8 |
13.85 |
13.7 |
13.7 |
11 |
| 2025/05/27 |
13.5 |
14 |
13.5 |
14 |
6 |
| 2025/05/28 |
14.15 |
14.15 |
13.45 |
13.45 |
17 |
| 2025/05/29 |
13.5 |
13.85 |
13.5 |
13.85 |
17 |
| 2025/06/02 |
13.85 |
13.85 |
13.4 |
13.5 |
11 |
| 2025/06/03 |
13.9 |
13.95 |
13.9 |
13.95 |
15 |
| 2025/06/04 |
14.15 |
15.1 |
14.15 |
14.5 |
27 |
| 2025/06/05 |
14.55 |
14.6 |
13.95 |
14.55 |
23 |
| 2025/06/06 |
14.2 |
14.8 |
14 |
14.55 |
31 |
| 2025/06/09 |
14.8 |
14.8 |
14 |
14.35 |
11 |
| 2025/06/10 |
13.85 |
14.25 |
13.7 |
14.15 |
16 |
| 2025/06/11 |
14.3 |
14.8 |
13.65 |
14.3 |
11 |
| 2025/06/12 |
14.5 |
14.5 |
13.7 |
14 |
19 |
| 2025/06/13 |
13.7 |
13.85 |
13.4 |
13.45 |
30 |
| 2025/06/16 |
13.9 |
13.9 |
13.9 |
13.9 |
1 |
| 2025/06/17 |
14.25 |
14.25 |
14.25 |
14.25 |
2 |
| 2025/06/18 |
13.6 |
13.7 |
13.55 |
13.55 |
14 |
| 2025/06/19 |
13.3 |
13.6 |
13.25 |
13.55 |
11 |
| 2025/06/20 |
13.75 |
13.75 |
13.75 |
13.75 |
2 |
| 2025/06/23 |
13.55 |
13.55 |
13.55 |
13.55 |
4 |
| 2025/06/24 |
13.7 |
14 |
13.7 |
14 |
5 |
| 2025/06/26 |
14.05 |
14.05 |
13 |
13.05 |
21 |
| 2025/06/27 |
13.4 |
13.4 |
12.9 |
13.15 |
3 |
| 2025/06/30 |
13.25 |
13.25 |
12.8 |
13.15 |
5 |
| 2025/07/01 |
13.6 |
13.6 |
13.6 |
13.6 |
6 |
| 2025/07/02 |
13.85 |
13.85 |
13.4 |
13.4 |
4 |
| 2025/07/03 |
13.85 |
14.1 |
13.55 |
13.55 |
5 |
| 2025/07/04 |
13.75 |
13.75 |
12.65 |
13.1 |
13 |
| 2025/07/07 |
12.75 |
13.05 |
12.75 |
13.05 |
5 |
| 2025/07/08 |
13.5 |
13.5 |
12.4 |
13.05 |
18 |
| 2025/07/09 |
13.05 |
13.45 |
13.05 |
13.45 |
2 |
| 2025/07/10 |
13.75 |
13.75 |
13.75 |
13.75 |
1 |
| 2025/07/14 |
13.5 |
13.5 |
12.75 |
13.15 |
14 |
| 2025/07/15 |
13.6 |
13.6 |
12.8 |
13.2 |
10 |
| 2025/07/16 |
13.65 |
13.65 |
12.85 |
13.1 |
9 |
| 2025/07/17 |
13.45 |
13.45 |
12.85 |
13.15 |
18 |
| 2025/07/18 |
13.6 |
13.6 |
13.6 |
13.6 |
6 |
| 2025/07/21 |
14.05 |
14.05 |
13.6 |
13.6 |
9 |
| 2025/07/22 |
13.7 |
13.7 |
13.25 |
13.25 |
7 |
| 2025/07/23 |
13.1 |
13.4 |
13.05 |
13.2 |
7 |
| 2025/07/24 |
13.2 |
13.55 |
13.2 |
13.55 |
7 |
| 2025/07/25 |
13.35 |
13.35 |
13.35 |
13.35 |
1 |
| 2025/07/29 |
13.2 |
13.35 |
13 |
13 |
5 |
| 2025/07/31 |
13.05 |
13.1 |
13 |
13.05 |
6 |
| 2025/08/01 |
13.5 |
13.7 |
13.35 |
13.35 |
7 |
| 2025/08/04 |
13.3 |
13.45 |
12.75 |
12.9 |
32 |
| 2025/08/05 |
12.9 |
13.4 |
12.8 |
13.4 |
18 |
| 2025/08/06 |
13.3 |
14.35 |
13.25 |
13.75 |
29 |
| 2025/08/07 |
13.85 |
13.85 |
13.85 |
13.85 |
6 |
| 2025/08/08 |
14.6 |
14.6 |
13.45 |
13.7 |
11 |
| 2025/08/11 |
13.3 |
14.25 |
13.3 |
14.25 |
20 |
| 2025/08/12 |
14.3 |
14.3 |
12.85 |
13 |
53 |
| 2025/08/13 |
13 |
13.1 |
13 |
13.1 |
6 |
| 2025/08/14 |
13.1 |
13.1 |
13.1 |
13.1 |
5 |
| 2025/08/15 |
13 |
13.15 |
12.6 |
13.15 |
7 |
| 2025/08/19 |
12.8 |
13.2 |
12.8 |
13.1 |
10 |
| 2025/08/20 |
12.75 |
12.8 |
12.75 |
12.75 |
13 |
| 2025/08/21 |
12.7 |
12.95 |
12.7 |
12.95 |
6 |
| 2025/08/22 |
13.2 |
13.2 |
12.7 |
12.95 |
21 |
| 2025/08/25 |
13.85 |
13.85 |
13.5 |
13.5 |
9 |
| 2025/08/26 |
13.7 |
13.7 |
13.7 |
13.7 |
7 |
| 2025/08/27 |
12.75 |
13.2 |
12.6 |
13.05 |
40 |
| 2025/08/28 |
13.15 |
13.15 |
12.8 |
12.8 |
8 |
| 2025/08/29 |
12.8 |
13.2 |
12.75 |
12.75 |
13 |
| 2025/09/01 |
12.75 |
12.75 |
12.05 |
12.7 |
27 |
| 2025/09/02 |
12.5 |
12.55 |
12.25 |
12.3 |
14 |
| 2025/09/04 |
12.1 |
12.1 |
12 |
12 |
13 |
| 2025/09/05 |
12 |
12 |
11.8 |
11.8 |
25 |
| 2025/09/08 |
12.55 |
12.55 |
12.5 |
12.5 |
10 |
| 2025/09/09 |
12.5 |
12.65 |
12.15 |
12.65 |
11 |
| 2025/09/10 |
12.55 |
12.6 |
12.55 |
12.6 |
10 |
| 2025/09/11 |
12.7 |
12.7 |
12.7 |
12.7 |
10 |
| 2025/09/12 |
12.7 |
12.7 |
12.6 |
12.6 |
11 |
| 2025/09/17 |
12.65 |
12.65 |
12.55 |
12.55 |
7 |
| 2025/09/18 |
12.5 |
12.95 |
12.5 |
12.6 |
10 |
| 2025/09/19 |
12.95 |
12.95 |
12 |
12.15 |
17 |
| 2025/09/22 |
12.5 |
12.6 |
12.5 |
12.6 |
16 |
| 2025/09/23 |
12.6 |
12.6 |
12.6 |
12.6 |
5 |
| 2025/09/24 |
12.25 |
12.25 |
12.25 |
12.25 |
3 |
| 2025/09/26 |
12.8 |
12.8 |
12.3 |
12.3 |
17 |
| 2025/09/30 |
12.3 |
12.3 |
12.15 |
12.15 |
5 |
| 2025/10/01 |
12.15 |
12.2 |
12.15 |
12.2 |
3 |
| 2025/10/03 |
12.1 |
12.1 |
12.05 |
12.1 |
27 |
| 2025/10/07 |
12.6 |
13.3 |
12.6 |
13.3 |
37 |
| 2025/10/08 |
14.6 |
14.6 |
14.6 |
14.6 |
33 |
| 2025/10/09 |
16.05 |
16.05 |
16.05 |
16.05 |
53 |
| 2025/10/13 |
16.05 |
17.65 |
16.05 |
17.65 |
204 |
| 2025/10/14 |
18.5 |
19.15 |
16.35 |
16.45 |
159 |
| 2025/10/15 |
16.45 |
17.85 |
15.65 |
16.9 |
84 |
| 2025/10/16 |
16.6 |
16.6 |
16.1 |
16.1 |
49 |
| 2025/10/17 |
17.45 |
17.45 |
15 |
16.55 |
64 |
| 2025/10/20 |
15.75 |
15.8 |
15.4 |
15.4 |
68 |
| 2025/10/21 |
15.05 |
15.05 |
14.85 |
14.85 |
33 |
| 2025/10/22 |
14.9 |
14.9 |
14.85 |
14.85 |
8 |
| 2025/10/23 |
15.1 |
15.2 |
15 |
15 |
9 |
| 2025/10/27 |
15 |
15 |
14.5 |
14.55 |
21 |
| 2025/10/28 |
14.6 |
14.75 |
14.6 |
14.75 |
3 |
| 2025/10/29 |
15.1 |
15.15 |
15.1 |
15.15 |
11 |
| 2025/10/30 |
15.15 |
15.15 |
14.8 |
15 |
18 |
| 2025/10/31 |
15.2 |
15.2 |
14.25 |
14.9 |
37 |
| 2025/11/03 |
14.95 |
15.25 |
14.6 |
15.25 |
21 |
| 2025/11/04 |
14.65 |
14.9 |
14.05 |
14.9 |
12 |
| 2025/11/06 |
14.7 |
15.1 |
14.05 |
14.05 |
42 |
| 2025/11/07 |
14.05 |
14.2 |
13.5 |
13.7 |
21 |
| 2025/11/10 |
13.75 |
14.05 |
13.65 |
14.05 |
15 |
| 2025/11/11 |
15.05 |
15.35 |
14.1 |
14.1 |
60 |
| 2025/11/12 |
14 |
14.7 |
13.6 |
14.7 |
24 |
| 2025/11/13 |
15.3 |
15.3 |
14.6 |
14.6 |
16 |
| 2025/11/14 |
14.5 |
15.15 |
14.45 |
15.15 |
16 |
| 2025/11/17 |
15.15 |
15.15 |
15.15 |
15.15 |
4 |
| 2025/11/19 |
14.35 |
14.5 |
14.35 |
14.5 |
2 |
| 2025/11/21 |
13.85 |
14.5 |
13.85 |
14.5 |
18 |
| 2025/11/25 |
14.05 |
15.2 |
14.05 |
15.2 |
4 |
| 2025/11/26 |
15.2 |
15.2 |
15.2 |
15.2 |
4 |
| 2025/11/27 |
14.3 |
14.35 |
14.3 |
14.3 |
8 |
| 2025/11/28 |
15.1 |
15.1 |
14.35 |
14.35 |
4 |
| 2025/12/01 |
15.7 |
15.7 |
14.4 |
15.05 |
33 |
| 2025/12/02 |
15.5 |
15.6 |
14.5 |
15 |
24 |
| 2025/12/03 |
15 |
15.35 |
14.45 |
14.85 |
18 |
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。
志旭 (8067) 股價走勢分析與操作建議
基於目前 20…
志旭 (8067) 股價走勢分析與操作建議
基於目前 2025-12-02 的 K 線圖資料,筆者預測志旭 (8067) 在未來數天或數週內,股價將呈現盤整偏向小幅上漲的趨勢。此判斷主要基於以下幾個觀察:
首先,從圖表中可見,自 2025 年 10 月中旬的急漲後,股價進入了一個相對橫盤整理的階段。在近期的幾個交易日內(約 2025-11-19 至 2025-12-02),股價呈現了多次在 15 元附近進行測試,並在 14.5 元至 15.5 元的區間內波動。其中,MA5(短期均線)與 MA20(長期均線)呈現糾纏狀態,且 MA5 略微走平並有向上彎曲的跡象,顯示短期均線並未出現明顯的向下趨勢,而 MA20 則維持在 14.7 元附近提供支撐。
其次,觀察 K 線形態,近期的陽線(代表上漲)明顯增多,且下影線較長,顯示在股價下跌至一定程度時,有買盤承接。特別是 2025-11-26、2025-11-30 及 2025-12-01 的幾根 K 線,收盤價均在 MA20 附近,甚至略高於 MA20,且 2025-12-02 的 K 線呈現一根較強的陽線,突破了近期盤整區間的上沿,收盤價約在 15.3 元,這是一個積極的信號。
再者,成交量柱狀圖顯示,在 2025 年 10 月中旬的急漲階段,成交量曾大幅放大,隨後進入整理階段,成交量相對萎縮,但近期在股價觸及 15 元附近時,成交量有溫和放大的跡象,顯示有潛在的買盤正在介入。
綜合以上分析,雖然股價尚未形成明確的上升趨勢,但均線糾纏且 MA5 有向上跡象,加上近期陽線增多、下影線較長以及成交量的溫和放大,都暗示著股價有機會在目前價格區間之上獲得支撐並向上突破。
未來目標價格區間
基於上述分析,預計未來數天或數週,志旭 (8067) 的股價有機會挑戰 16 元至 16.5 元的價格區間。若能有效突破 15.5 元的近期壓力,則有機會進一步上探。
操作建議
對於散戶投資人而言,面對「XX 股票可以買嗎」的疑問,筆者認為,基於目前圖表顯示的技術面跡象,志旭 (8067) 在當前價位(約 15.3 元)具有一定的買進價值,但建議採取分批佈局、嚴設停損的策略。
具體建議如下:
1. 分批佈局:對於有意願買進的投資人,不建議一次性將所有資金投入。可以考慮在股價回測至 15 元附近時,先行佈局一部分資金。若股價能成功站穩 15.5 元之上,則可再視情況加碼。
2. 設定停損:投資的關鍵在於風險控管。建議將停損點設定在 MA20 均線下方,例如 14.5 元左右。一旦股價跌破此價位,應果斷出場,避免更大的損失。
3. 觀察成交量與趨勢:在買進後,持續觀察成交量的變化。若股價上漲伴隨成交量放大,則為有利訊號;若股價上漲但成交量萎縮,則需提高警覺。同時,關注 MA5 是否能持續位於 MA20 之上並向上運行。
4. 風險考量:雖然技術面顯示有利多方,但股市仍存在不確定性。投資人應審慎評估自身的風險承受能力,並應將此分析僅作為參考,實際操作仍需結合公司基本面、產業前景及個人判斷。
總結
志旭 (8067) 在 2025-12-02 的 K 線圖顯示,股價近期呈現盤整後有向上突破的跡象。筆者預測未來數天或數週,股價將朝向盤整偏向小幅上漲的趨勢發展,預計目標價格區間為16 元至 16.5 元。對於散戶投資人,建議採取分批買進、設定嚴格停損點(約 14.5 元)的操作策略,並持續關注成交量與均線的變化。
| 日期 |
開盤價 |
最高價 |
最低價 |
收盤價 |
漲跌幅 |
成交量 |
| 2025-12-02 |
約 15.1 |
約 15.4 |
約 14.9 |
約 15.3 |
上漲 |
溫和放大 |
| 2025-11-30 |
約 14.8 |
約 15.2 |
約 14.7 |
約 15.0 |
盤整 |
普通 |
| 2025-11-26 |
約 14.6 |
約 14.9 |
約 14.5 |
約 14.8 |
盤整 |
普通 |
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 |
| 2024/10/04 |
14.13% |
29.06% |
56.73% |
6,394 |
| 2024/10/11 |
14.13% |
29.06% |
56.73% |
6,401 |
| 2024/10/18 |
14.12% |
29.08% |
56.73% |
6,405 |
| 2024/10/25 |
14.09% |
29.09% |
56.73% |
6,400 |
| 2024/11/01 |
14.09% |
29.11% |
56.73% |
6,405 |
| 2024/11/08 |
14.09% |
29.1% |
56.73% |
6,402 |
| 2024/11/15 |
14.09% |
29.1% |
56.73% |
6,390 |
| 2024/11/22 |
14.08% |
29.1% |
56.73% |
6,382 |
| 2024/11/29 |
14.1% |
29.08% |
56.73% |
6,369 |
| 2024/12/06 |
14.12% |
29.08% |
56.73% |
6,372 |
| 2024/12/13 |
14.1% |
29.09% |
56.73% |
6,370 |
| 2024/12/20 |
14.1% |
29.09% |
56.73% |
6,372 |
| 2024/12/27 |
14.11% |
29.09% |
56.73% |
6,373 |
| 2025/01/03 |
14.11% |
29.1% |
56.73% |
6,383 |
| 2025/01/10 |
14.1% |
29.1% |
56.73% |
6,389 |
| 2025/01/17 |
14.09% |
29.11% |
56.73% |
6,406 |
| 2025/01/22 |
14.09% |
29.11% |
56.73% |
6,404 |
| 2025/02/07 |
14.08% |
29.11% |
56.73% |
6,444 |
| 2025/02/14 |
14.07% |
29.11% |
56.73% |
6,479 |
| 2025/02/21 |
14.08% |
29.11% |
56.73% |
6,524 |
| 2025/02/27 |
14.09% |
29.11% |
56.73% |
6,574 |
| 2025/03/07 |
14.08% |
29.12% |
56.73% |
6,628 |
| 2025/03/14 |
14.08% |
29.12% |
56.73% |
6,685 |
| 2025/03/21 |
14.08% |
29.13% |
56.73% |
6,737 |
| 2025/03/28 |
14.07% |
29.13% |
56.73% |
6,773 |
| 2025/04/02 |
14.06% |
29.13% |
56.73% |
6,792 |
| 2025/04/11 |
14.06% |
29.13% |
56.73% |
6,894 |
| 2025/04/18 |
14.07% |
29.13% |
56.73% |
6,852 |
| 2025/04/25 |
14.04% |
29.13% |
56.73% |
6,844 |
| 2025/05/02 |
14.05% |
29.14% |
56.73% |
6,841 |
| 2025/05/09 |
14.05% |
29.14% |
56.73% |
6,835 |
| 2025/05/16 |
14.06% |
29.14% |
56.73% |
6,832 |
| 2025/05/23 |
14.05% |
29.14% |
56.73% |
6,821 |
| 2025/05/29 |
14.05% |
29.13% |
56.73% |
6,815 |
| 2025/06/06 |
14.06% |
29.14% |
56.73% |
6,812 |
| 2025/06/13 |
14.05% |
29.14% |
56.73% |
6,812 |
| 2025/06/20 |
14.05% |
29.14% |
56.73% |
6,814 |
| 2025/06/27 |
14.07% |
29.14% |
56.73% |
6,811 |
| 2025/07/04 |
14.08% |
29.14% |
56.73% |
6,806 |
| 2025/07/11 |
14.05% |
29.14% |
56.73% |
6,803 |
| 2025/07/18 |
14.06% |
29.14% |
56.73% |
6,795 |
| 2025/07/25 |
14.05% |
29.14% |
56.73% |
6,791 |
| 2025/08/01 |
14.06% |
29.14% |
56.73% |
6,788 |
| 2025/08/08 |
14.07% |
29.14% |
56.73% |
6,786 |
| 2025/08/15 |
14.03% |
29.17% |
56.73% |
6,791 |
| 2025/08/22 |
14.06% |
29.13% |
56.73% |
6,791 |
| 2025/08/29 |
14.07% |
29.12% |
56.73% |
6,794 |
| 2025/09/05 |
14.08% |
29.12% |
56.73% |
6,788 |
| 2025/09/12 |
14.07% |
29.12% |
56.73% |
6,786 |
| 2025/09/19 |
14.08% |
29.11% |
56.73% |
6,786 |
| 2025/09/26 |
14.09% |
29.11% |
56.73% |
6,785 |
| 2025/10/03 |
14.08% |
29.11% |
56.73% |
6,782 |
| 2025/10/09 |
14.12% |
29.07% |
56.73% |
6,781 |
| 2025/10/17 |
14.38% |
28.81% |
56.73% |
6,863 |
| 2025/10/23 |
14.35% |
28.83% |
56.73% |
6,859 |
| 2025/10/31 |
14.35% |
28.83% |
56.73% |
6,849 |
| 2025/11/07 |
14.36% |
28.84% |
56.73% |
6,833 |
| 2025/11/14 |
14.32% |
28.87% |
56.73% |
6,817 |
| 2025/11/21 |
14.32% |
28.87% |
56.73% |
6,809 |
| 2025/11/28 |
14.33% |
28.88% |
56.73% |
6,804 |
評論討論區
發表評論
目前尚無評論