日友（8341）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 |
|---|---|---|---|
| 81.1 | 81.1 | 79.7 | 79.8 |
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 |
|---|---|---|---|---|---|
| 2025/05/27 | 79.9 | 80 | 79.3 | 79.4 | 143 |
| 2025/05/28 | 79.5 | 79.5 | 78.5 | 78.7 | 192 |
| 2025/05/29 | 79 | 79.5 | 78.5 | 79.5 | 89 |
| 2025/06/02 | 78 | 78.1 | 77.5 | 77.7 | 221 |
| 2025/06/03 | 78.3 | 78.7 | 77.8 | 77.8 | 85 |
| 2025/06/04 | 78.3 | 79 | 77.6 | 77.9 | 113 |
| 2025/06/05 | 77.8 | 78.8 | 77.8 | 78.5 | 105 |
| 2025/06/06 | 78.5 | 79.2 | 78.3 | 78.5 | 88 |
| 2025/06/09 | 78.5 | 78.5 | 77.7 | 77.8 | 223 |
| 2025/06/10 | 77.6 | 77.9 | 77 | 77.2 | 354 |
| 2025/06/11 | 77.2 | 77.6 | 76.9 | 77.4 | 139 |
| 2025/06/12 | 77.4 | 77.9 | 77.2 | 77.7 | 101 |
| 2025/06/13 | 77.6 | 77.6 | 76.8 | 76.8 | 272 |
| 2025/06/16 | 76.3 | 77.7 | 76.3 | 76.6 | 124 |
| 2025/06/17 | 76.5 | 77.1 | 76.5 | 76.5 | 292 |
| 2025/06/18 | 76.5 | 77.6 | 76.4 | 77.1 | 142 |
| 2025/06/19 | 76.8 | 76.8 | 76.1 | 76.3 | 316 |
| 2025/06/20 | 76.3 | 76.3 | 75.2 | 75.2 | 299 |
| 2025/06/23 | 75 | 75.6 | 74.4 | 75.1 | 339 |
| 2025/06/24 | 75.2 | 76.7 | 75.2 | 76.3 | 334 |
| 2025/06/25 | 73 | 73.5 | 72.1 | 72.1 | 537 |
| 2025/06/26 | 72.6 | 73.3 | 72.6 | 73 | 163 |
| 2025/06/27 | 73.1 | 73.3 | 72.8 | 73 | 196 |
| 2025/06/30 | 73 | 73 | 72.5 | 72.6 | 113 |
| 2025/07/01 | 73.3 | 74.7 | 73.3 | 74.1 | 158 |
| 2025/07/02 | 74.3 | 74.3 | 73.9 | 73.9 | 285 |
| 2025/07/03 | 73.7 | 74.5 | 73.7 | 74.2 | 107 |
| 2025/07/04 | 73.9 | 73.9 | 73 | 73.3 | 173 |
| 2025/07/07 | 72.7 | 72.9 | 72.2 | 72.3 | 178 |
| 2025/07/08 | 72.4 | 72.4 | 71.4 | 71.5 | 280 |
| 2025/07/09 | 71.2 | 71.5 | 70.9 | 71 | 189 |
| 2025/07/10 | 71.2 | 71.2 | 70.2 | 70.4 | 299 |
| 2025/07/11 | 70.4 | 71.3 | 70.4 | 70.9 | 195 |
| 2025/07/14 | 70.7 | 71.4 | 70.4 | 70.8 | 288 |
| 2025/07/15 | 70.5 | 71 | 70.4 | 70.6 | 164 |
| 2025/07/16 | 70.3 | 71.3 | 70.3 | 70.8 | 180 |
| 2025/07/17 | 70.8 | 71.6 | 70.8 | 71.3 | 136 |
| 2025/07/18 | 71.8 | 71.8 | 71.1 | 71.4 | 511 |
| 2025/07/21 | 71.7 | 72.1 | 71.6 | 71.8 | 160 |
| 2025/07/22 | 72 | 72 | 70.9 | 71.4 | 429 |
| 2025/07/23 | 71.4 | 73.1 | 71.3 | 73.1 | 232 |
| 2025/07/24 | 73.2 | 73.7 | 72.7 | 73.6 | 247 |
| 2025/07/25 | 73.3 | 73.7 | 73 | 73.5 | 612 |
| 2025/07/28 | 73.5 | 73.6 | 73 | 73.5 | 139 |
| 2025/07/29 | 73.5 | 74.3 | 73.5 | 74.1 | 336 |
| 2025/07/30 | 74.1 | 75.9 | 74.1 | 75.7 | 517 |
| 2025/07/31 | 75.8 | 75.9 | 74.8 | 75.2 | 646 |
| 2025/08/01 | 73.8 | 75.8 | 73.7 | 75.8 | 225 |
| 2025/08/04 | 75.1 | 76.2 | 74.3 | 76.2 | 264 |
| 2025/08/05 | 76.2 | 76.8 | 75.9 | 76.5 | 410 |
| 2025/08/06 | 76.9 | 76.9 | 75.9 | 76.5 | 244 |
| 2025/08/07 | 76.5 | 76.8 | 76 | 76.2 | 679 |
| 2025/08/08 | 75.9 | 75.9 | 75.2 | 75.3 | 334 |
| 2025/08/11 | 75.3 | 75.3 | 74.8 | 75.3 | 233 |
| 2025/08/12 | 75.1 | 75.4 | 74.8 | 75 | 485 |
| 2025/08/13 | 75.2 | 75.9 | 74.9 | 75.4 | 169 |
| 2025/08/14 | 75.2 | 75.6 | 75 | 75.1 | 266 |
| 2025/08/15 | 75.1 | 75.1 | 74.6 | 74.8 | 274 |
| 2025/08/18 | 74.9 | 75.1 | 74.5 | 74.9 | 146 |
| 2025/08/19 | 74.9 | 74.9 | 74 | 74.4 | 272 |
| 2025/08/20 | 74.2 | 74.2 | 73.7 | 73.7 | 217 |
| 2025/08/21 | 73.5 | 75.2 | 73.5 | 74.6 | 136 |
| 2025/08/22 | 74.4 | 75.3 | 74.1 | 74.5 | 339 |
| 2025/08/25 | 74 | 74.8 | 74 | 74.4 | 290 |
| 2025/08/26 | 74.1 | 74.2 | 74.1 | 74.2 | 356 |
| 2025/08/27 | 74.1 | 74.7 | 74.1 | 74.3 | 125 |
| 2025/08/28 | 74.9 | 74.9 | 74.4 | 74.4 | 191 |
| 2025/08/29 | 75 | 75 | 74.3 | 74.5 | 394 |
| 2025/09/01 | 74.5 | 74.5 | 73.4 | 73.5 | 253 |
| 2025/09/02 | 73.9 | 73.9 | 73.3 | 73.3 | 266 |
| 2025/09/03 | 73.6 | 74 | 73.6 | 73.6 | 83 |
| 2025/09/04 | 74.1 | 74.5 | 74.1 | 74.5 | 91 |
| 2025/09/05 | 74.5 | 74.5 | 74 | 74.2 | 131 |
| 2025/09/08 | 74.2 | 75.4 | 74.2 | 74.7 | 196 |
| 2025/09/09 | 78.2 | 80.9 | 78.2 | 79.3 | 2,279 |
| 2025/09/10 | 79.5 | 79.5 | 78.3 | 79.2 | 1,147 |
| 2025/09/11 | 79.3 | 79.8 | 78.2 | 79.7 | 861 |
| 2025/09/12 | 79.7 | 80.5 | 79 | 79.6 | 1,544 |
| 2025/09/15 | 79.6 | 79.9 | 78.3 | 78.5 | 902 |
| 2025/09/16 | 79.3 | 79.7 | 78.5 | 78.8 | 236 |
| 2025/09/17 | 78.6 | 79.6 | 78.6 | 79 | 313 |
| 2025/09/18 | 79.2 | 80.5 | 78.8 | 80.4 | 476 |
| 2025/09/19 | 80.6 | 80.7 | 79.4 | 79.4 | 696 |
| 2025/09/22 | 79.4 | 79.4 | 78.2 | 78.2 | 593 |
| 2025/09/23 | 78.4 | 78.4 | 77.2 | 77.5 | 330 |
| 2025/09/24 | 78 | 78.5 | 77.8 | 78.1 | 263 |
| 2025/09/25 | 78.2 | 78.9 | 78.2 | 78.2 | 174 |
| 2025/09/26 | 77.6 | 77.8 | 77 | 77.5 | 532 |
| 2025/09/30 | 78.5 | 78.5 | 77.8 | 78.3 | 160 |
| 2025/10/01 | 78.4 | 78.6 | 78 | 78.1 | 523 |
| 2025/10/02 | 78.1 | 79.9 | 77.8 | 78.5 | 458 |
| 2025/10/03 | 78.9 | 78.9 | 78 | 78.3 | 300 |
| 2025/10/07 | 78.8 | 78.8 | 78.1 | 78.1 | 292 |
| 2025/10/08 | 78.3 | 78.4 | 77 | 77.2 | 872 |
| 2025/10/09 | 77.5 | 78 | 76.7 | 76.7 | 919 |
| 2025/10/13 | 76.5 | 76.7 | 74.8 | 76.3 | 486 |
| 2025/10/14 | 76.3 | 76.8 | 75.7 | 75.8 | 700 |
| 2025/10/15 | 76.2 | 77 | 75.8 | 76.3 | 275 |
| 2025/10/16 | 77.3 | 81.8 | 77.3 | 81.3 | 1,458 |
| 2025/10/17 | 81.3 | 81.3 | 80.1 | 80.2 | 554 |
| 2025/10/20 | 80.3 | 80.6 | 79.3 | 79.5 | 991 |
| 2025/10/21 | 80 | 84.2 | 79.5 | 84 | 1,397 |
| 2025/10/22 | 84 | 86.1 | 82.7 | 85.7 | 2,296 |
| 2025/10/23 | 85.3 | 85.8 | 84.7 | 85.4 | 684 |
| 2025/10/27 | 85.7 | 86.5 | 84.4 | 85.2 | 1,078 |
| 2025/10/28 | 85.2 | 85.2 | 83.9 | 83.9 | 1,300 |
| 2025/10/29 | 84.5 | 84.9 | 83 | 84 | 1,756 |
| 2025/10/30 | 84 | 84.8 | 83 | 83 | 837 |
| 2025/10/31 | 83.2 | 83.8 | 82.8 | 82.8 | 693 |
| 2025/11/03 | 84.1 | 84.5 | 83 | 84.5 | 351 |
| 2025/11/04 | 84.5 | 84.8 | 83.6 | 84.7 | 412 |
| 2025/11/05 | 84.4 | 87.5 | 83.6 | 86.9 | 1,031 |
| 2025/11/06 | 87.1 | 87.2 | 86.1 | 87.1 | 725 |
| 2025/11/07 | 86.5 | 86.5 | 83.7 | 84 | 3,589 |
| 2025/11/10 | 84.2 | 84.9 | 83.5 | 83.8 | 493 |
| 2025/11/11 | 84 | 85 | 83.2 | 83.5 | 445 |
| 2025/11/12 | 83.5 | 84 | 83.2 | 84 | 564 |
| 2025/11/13 | 82.4 | 83.8 | 81.6 | 82 | 5,422 |
| 2025/11/14 | 81.3 | 82 | 81 | 81.1 | 1,599 |
| 2025/11/17 | 81.1 | 81.1 | 79.7 | 79.8 | 1,591 |
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。 日友 (8341) 股價走勢分析與操作建議 近期趨勢判斷與…
日友 (8341) 股價走勢分析與操作建議
近期趨勢判斷與理由
基於圖表所呈現的日友 (8341) 股票在最近 90 天的 K 線圖，可以判斷在未來數天至數週內，股價有機會呈現盤整偏弱的走勢。
主要理由分析如下：
- 價格與均線關係：近期股價 (2025-11-17) 收盤價約落在 80 元附近，略低於 MA5 (5 日均線) 和 MA20 (20 日均線)。MA5 (綠線) 呈現向下趨勢，而 MA20 (黃線) 則處於橫向盤整或微幅下彎的態勢。近期股價多次觸碰到 MA5 後回落，顯示短期均線的壓力。
- 近期 K 線形態：圖表最後幾個交易日，股價呈現多空膠著的局面，實體 K 線較短，且上下影線出現。特別是 2025-11-17 的 K 線，收盤價低於開盤價，且收盤價明顯低於 MA5，這暗示了賣壓的存在，短期內動能不足。
- 成交量觀察：雖然成交量柱狀圖在最後幾個交易日有較大的波動，但並未出現持續性的、伴隨價格大幅上漲的巨大成交量。2025-11-17 的成交量相對前幾日有所放大，但股價卻下跌，這可能意味著在該價位存在較大的賣出壓力。
- 整體趨勢的修正：檢視過去幾週，股價從高點 (約 87 元) 回落至目前的 80 元附近，顯示漲勢已有所趨緩，正在進行修正。MA5 和 MA20 的交叉情況以及 MA5 的下彎，都暗示短中期趨勢可能面臨壓力。
未來目標價格區間預測
考量到上述分析，預計未來數天至數週，日友 (8341) 的股價可能在78 元至 82 元之間進行盤整。若下檔支撐未能有效維持，則有可能進一步探測 76 元的價位。
操作建議
針對散戶投資人，對於「日友 (8341) 可以買嗎」的疑問，目前的狀況建議謹慎觀望，暫不建議積極進場承接。
具體操作建議如下：
- 暫緩買入：鑑於目前股價處於 MA5 和 MA20 均線之下，且短期均線呈現向下壓力，市場情緒可能偏向觀望或謹慎。貿然進場可能面臨短期下跌的風險。
- 關注 78 元附近支撐：若股價回落至 78 元附近，且出現買盤承接的跡象（例如成交量放大伴隨陽線），可視為一個觀察點。但仍需進一步確認是否能有效站穩。
- 等待趨勢轉強訊號：理想的操作時機是等待股價能夠再次穿越 MA20，並且 MA5 能夠止跌回升，形成黃金交叉，且價量配合。同時，若有明確的利多消息或基本面支撐，也能增強上漲的信心。
- 嚴格設定停損：若已持有該股票，建議將停損點設在 76 元下方，以避免潛在的更大跌幅。
- 分散風險：作為散戶投資人，應將資金分散投資於不同產業或不同類型的股票，避免將過多資金集中於單一個股。
總結
綜上所述，日友 (8341) 在 2025-11-17 的交易數據顯示，股價短期內面臨壓力，預計未來數天至數週將呈現盤整偏弱的走勢，目標價格區間暫看 78 元至 82 元，並需留意 76 元的支撐。
操作上，對於該股票，目前建議暫緩買入，保持觀望，等待更明確的上升趨勢出現，並嚴格執行風險控管措施。
日友 (8341) 股票近期走勢分析概覽 指標 觀察 可能影響 收盤價 (2025-11-17) 約 80 元 低於 MA5 與 MA20 MA5 (5 日均線) 向下趨勢 短期賣壓 MA20 (20 日均線) 橫向盤整或微幅下彎 中期趨勢不明朗 K 線形態 (近期) 實體短、多空膠著、帶有上下影線 動能不足，趨勢轉折點 成交量 (近期) 波動、偶有放大但未伴隨持續漲勢 需關注量價配合 近期高點回落 約 87 元 -> 80 元 漲勢趨緩，進行修正
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 | 39% | 12.33% | 48.61% | 21,276 |
| 2024/09/27 | 39.02% | 12.4% | 48.51% | 21,227 |
| 2024/10/04 | 38.83% | 12.6% | 48.5% | 21,261 |
| 2024/10/11 | 38.87% | 12.79% | 48.26% | 21,219 |
| 2024/10/18 | 38.9% | 13% | 48.01% | 21,209 |
| 2024/10/25 | 38.52% | 13.75% | 47.65% | 21,031 |
| 2024/11/01 | 38.68% | 13.72% | 47.54% | 21,007 |
| 2024/11/08 | 38.07% | 15.13% | 46.74% | 20,921 |
| 2024/11/15 | 37.88% | 15.32% | 46.72% | 20,978 |
| 2024/11/22 | 38.2% | 15% | 46.72% | 21,022 |
| 2024/11/29 | 38.28% | 13.75% | 47.91% | 21,005 |
| 2024/12/06 | 38.39% | 13.5% | 48.05% | 20,985 |
| 2024/12/13 | 38.6% | 14.16% | 47.18% | 21,003 |
| 2024/12/20 | 38.83% | 13.92% | 47.18% | 21,009 |
| 2024/12/27 | 39.11% | 13.91% | 46.91% | 21,002 |
| 2025/01/03 | 39.19% | 13.83% | 46.92% | 20,998 |
| 2025/01/10 | 39.32% | 13.75% | 46.86% | 20,963 |
| 2025/01/17 | 39.24% | 13.84% | 46.85% | 20,892 |
| 2025/01/22 | 39.32% | 13.85% | 46.77% | 20,873 |
| 2025/02/07 | 39.33% | 13.83% | 46.76% | 20,851 |
| 2025/02/14 | 39.29% | 13.62% | 47.01% | 20,831 |
| 2025/02/21 | 39.54% | 13.54% | 46.85% | 20,812 |
| 2025/02/27 | 39.76% | 13.26% | 46.9% | 20,765 |
| 2025/03/07 | 39.81% | 13.35% | 46.77% | 20,747 |
| 2025/03/14 | 39.87% | 13.27% | 46.76% | 20,762 |
| 2025/03/21 | 40% | 13.07% | 46.84% | 20,764 |
| 2025/03/28 | 40.05% | 13.02% | 46.83% | 20,744 |
| 2025/04/02 | 40.25% | 12.87% | 46.8% | 20,727 |
| 2025/04/11 | 40.23% | 12.13% | 47.54% | 20,595 |
| 2025/04/18 | 40.06% | 12.45% | 47.41% | 20,550 |
| 2025/04/25 | 39.81% | 12.26% | 47.83% | 20,510 |
| 2025/05/02 | 39.88% | 12.22% | 47.81% | 20,507 |
| 2025/05/09 | 39.76% | 12.35% | 47.81% | 20,482 |
| 2025/05/16 | 39.75% | 12.39% | 47.79% | 20,425 |
| 2025/05/23 | 40.1% | 12.33% | 47.49% | 20,403 |
| 2025/05/29 | 39.99% | 12.91% | 47.02% | 20,401 |
| 2025/06/06 | 40.04% | 12.82% | 47.06% | 20,389 |
| 2025/06/13 | 40.07% | 12.77% | 47.09% | 20,371 |
| 2025/06/20 | 40.21% | 12.59% | 47.13% | 20,377 |
| 2025/06/27 | 40.43% | 13.37% | 46.14% | 20,358 |
| 2025/07/04 | 40.47% | 13.33% | 46.13% | 20,332 |
| 2025/07/11 | 40.62% | 13.18% | 46.14% | 20,331 |
| 2025/07/18 | 40.49% | 13.27% | 46.15% | 20,321 |
| 2025/07/25 | 40.63% | 13.15% | 46.14% | 20,269 |
| 2025/08/01 | 40.59% | 13.22% | 46.14% | 20,196 |
| 2025/08/08 | 40.59% | 13.23% | 46.11% | 20,149 |
| 2025/08/15 | 40.59% | 13.2% | 46.12% | 20,072 |
| 2025/08/22 | 40.57% | 13.2% | 46.15% | 20,033 |
| 2025/08/29 | 40.59% | 13.18% | 46.16% | 20,005 |
| 2025/09/05 | 40.67% | 13.06% | 46.19% | 19,981 |
| 2025/09/12 | 40.76% | 12.98% | 46.19% | 20,064 |
| 2025/09/19 | 40.63% | 13.12% | 46.18% | 20,022 |
| 2025/09/26 | 40.76% | 13.02% | 46.15% | 19,998 |
| 2025/10/03 | 40.8% | 12.96% | 46.15% | 19,978 |
| 2025/10/09 | 40.93% | 12.86% | 46.13% | 19,952 |
| 2025/10/17 | 40.89% | 12.81% | 46.23% | 19,903 |
| 2025/10/23 | 40.91% | 12.77% | 46.24% | 19,936 |
| 2025/10/31 | 40.64% | 13.05% | 46.22% | 19,795 |
| 2025/11/07 | 40.49% | 13.23% | 46.21% | 19,699 |
| 2025/11/14 | 40.61% | 13.08% | 46.23% | 19,684 |
目前尚無評論