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 |
| 15.7 |
15.7 |
14.4 |
15.05 |
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 |
| 2025/05/20 |
13.9 |
14.2 |
13.75 |
13.75 |
14 |
| 2025/05/21 |
14.45 |
14.45 |
14.45 |
14.45 |
8 |
| 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 |
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。
股價趨勢判斷與操作建議
綜合分析臺灣股市志旭 (8067)…
股價趨勢判斷與操作建議
綜合分析臺灣股市志旭 (8067) 在 2025-05-20 至 2025-12-01 這段時間的股價走勢,儘管近期(2025-11-17 至 2025-12-01)股價呈現區間震盪,MA5 與 MA20 均線糾纏,且成交量並無顯著放大,但從整體趨勢來看,股價已成功站穩 14 元之上,並在 15 元附近進行整理。預計在未來數天至數週內,志旭 (8067) 的股價將有機會挑戰前高,並朝向 17 元以上區域邁進。
此判斷主要基於以下幾點:
- 底部支撐確立: 經過一輪下跌後,股價在 12 元至 13 元區域獲得了較強的支撐,並在 2025 年 10 月出現了明顯的反彈,最高觸及 18 元以上。雖然隨後拉回,但股價並未跌破 14 元的關鍵價位,顯示多方力量仍在。
- 均線糾纏後可能出現方向選擇: MA5 (綠線) 與 MA20 (黃線) 在近期股價區間震盪的過程中,呈現糾纏的態勢。這種情況往往是價格變動前的蓄勢待發,一旦其中一條均線成功突破,將可能帶動另一條均線跟隨,形成新的趨勢。
- 成交量觀察: 雖然近期成交量並無持續放大,但在 2025 年 10 月的向上突破中,曾伴隨有較大的成交量,這意味著有資金進場承接。若未來股價再次發動攻勢,若成交量能有效配合,則上漲動能將更加穩固。
- 近期股價表現: 2025-12-01 的日 K 線為一根帶有下影線的紅 K,收盤價站上 MA5 與 MA20,顯示多方力道不減。
未來目標價格區間
基於上述分析,預計在未來數天至數週內,志旭 (8067) 的股價可能觸及的目標價格區間為 16.5 元至 18.0 元。若能有效突破 18 元,則進一步上漲空間將更加開闊。
操作建議
針對散戶投資人「XX 股票可以買嗎」的疑問,以下是針對志旭 (8067) 的操作建議:
操作建議:可以考慮分批佈局,尋求買點。
- 買入時機: 建議可以考慮在股價回測至 14.5 元至 15.0 元區間時,分批建立部位。此區間既是近期股價的盤整區域,也是技術上的重要支撐。
- 止損設置: 若股價摜破 14.0 元,且成交量放大,則應當機立斷設置止損,避免更大損失。
- 分批加碼: 若股價成功站穩 16.0 元,並有明顯的量價配合,可考慮逢低加碼。
- 分批獲利: 當股價接近 17.0 元或 18.0 元時,可考慮分批獲利出場,鎖定利潤。
注意事項:
- 股票市場存在不確定性,上述分析僅供參考,投資人應自行判斷並承擔風險。
- 本分析僅基於提供的圖表資訊,未考慮基本面、消息面等其他因素。
- 散戶投資人應量力而為,設定適合自己的風險承受能力。
總結
志旭 (8067) 目前股價處於相對健康的整理階段,預計未來股價有望朝向 16.5 元至 18.0 元區間邁進。 散戶投資人可以考慮在回測支撐時分批佈局,並嚴格設置止損點,以控管風險,伺機獲利。
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