竣邦-KY（4442）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 |
|---|---|---|---|
| 57.5 | 58 | 57.4 | 58 |
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 |
|---|---|---|---|---|---|
| 2025/06/25 | 44.5 | 44.65 | 44.5 | 44.65 | 8 |
| 2025/06/26 | 43.75 | 44.65 | 43.75 | 44.65 | 13 |
| 2025/06/27 | 44.65 | 49.1 | 44.65 | 47.5 | 86 |
| 2025/06/30 | 45.1 | 48.8 | 42.75 | 45 | 53 |
| 2025/07/01 | 44.9 | 45 | 43.25 | 44.6 | 15 |
| 2025/07/02 | 44.6 | 45 | 44.6 | 45 | 12 |
| 2025/07/03 | 45.9 | 46 | 45.9 | 46 | 10 |
| 2025/07/04 | 46 | 46 | 45.85 | 45.9 | 5 |
| 2025/07/07 | 44.85 | 47.55 | 44.85 | 47.55 | 4 |
| 2025/07/08 | 46.5 | 47.5 | 46.5 | 47.5 | 5 |
| 2025/07/09 | 49 | 49 | 46.8 | 47 | 33 |
| 2025/07/10 | 46 | 47.55 | 46 | 47.4 | 45 |
| 2025/07/11 | 46 | 47.1 | 45.5 | 47.1 | 24 |
| 2025/07/14 | 46.75 | 46.75 | 45.5 | 45.7 | 41 |
| 2025/07/15 | 45.95 | 46.05 | 45.25 | 46.05 | 36 |
| 2025/07/16 | 46.1 | 46.3 | 45.8 | 46.3 | 13 |
| 2025/07/17 | 46 | 46.3 | 45.8 | 46.3 | 13 |
| 2025/07/18 | 45.95 | 46 | 45.95 | 46 | 5 |
| 2025/07/21 | 46 | 46.75 | 46 | 46.1 | 16 |
| 2025/07/22 | 45.05 | 46 | 44.5 | 45.85 | 26 |
| 2025/07/23 | 46 | 46 | 45.9 | 45.9 | 8 |
| 2025/07/24 | 45.45 | 45.85 | 45.4 | 45.85 | 15 |
| 2025/07/25 | 45.65 | 46 | 45.4 | 46 | 8 |
| 2025/07/28 | 45.45 | 45.85 | 45 | 45.85 | 12 |
| 2025/07/29 | 45 | 46 | 44.7 | 45.95 | 31 |
| 2025/07/30 | 45.55 | 46.05 | 44.9 | 45.5 | 48 |
| 2025/07/31 | 45.5 | 47.65 | 45.5 | 46.45 | 90 |
| 2025/08/01 | 46.4 | 47.5 | 46 | 47.05 | 65 |
| 2025/08/04 | 47.05 | 47.45 | 46 | 46.6 | 67 |
| 2025/08/05 | 46 | 46.5 | 45.65 | 45.85 | 31 |
| 2025/08/06 | 46 | 46.25 | 45.85 | 45.85 | 15 |
| 2025/08/07 | 45.85 | 46.15 | 45.6 | 45.75 | 19 |
| 2025/08/08 | 50.3 | 50.3 | 47.2 | 48.5 | 209 |
| 2025/08/11 | 47.45 | 48.4 | 44.8 | 48.05 | 123 |
| 2025/08/12 | 48.05 | 48.2 | 47.7 | 48.2 | 59 |
| 2025/08/13 | 46.5 | 53 | 45.2 | 53 | 355 |
| 2025/08/14 | 50.8 | 53 | 48.7 | 48.7 | 207 |
| 2025/08/15 | 48.3 | 49.2 | 48.3 | 48.8 | 92 |
| 2025/08/18 | 49.85 | 49.85 | 48.5 | 48.65 | 26 |
| 2025/08/19 | 48.05 | 48.05 | 46.9 | 47.95 | 32 |
| 2025/08/20 | 47.9 | 47.9 | 46.9 | 46.9 | 46 |
| 2025/08/21 | 46.65 | 47.3 | 46 | 46.1 | 46 |
| 2025/08/22 | 46.05 | 46.9 | 45.95 | 46.1 | 51 |
| 2025/08/25 | 46.2 | 46.9 | 46.2 | 46.8 | 16 |
| 2025/08/26 | 47 | 49 | 47 | 48.55 | 47 |
| 2025/08/27 | 52.3 | 53.4 | 51 | 52.2 | 3,351 |
| 2025/08/28 | 53.7 | 57.4 | 53.7 | 57.4 | 2,474 |
| 2025/08/29 | 59.7 | 62.3 | 58 | 58 | 977 |
| 2025/09/01 | 59 | 61.6 | 57 | 61.4 | 266 |
| 2025/09/02 | 62 | 62 | 58.3 | 60.5 | 350 |
| 2025/09/03 | 60.4 | 61.2 | 59.5 | 61 | 125 |
| 2025/09/04 | 61.1 | 65.4 | 59 | 62.4 | 189 |
| 2025/09/05 | 63.4 | 63.8 | 61.6 | 63 | 290 |
| 2025/09/08 | 61.7 | 62.3 | 60.6 | 61.5 | 122 |
| 2025/09/09 | 59.8 | 61 | 59.7 | 60.9 | 46 |
| 2025/09/10 | 60.9 | 62 | 60.1 | 61.5 | 88 |
| 2025/09/11 | 61.8 | 61.9 | 60 | 61.9 | 121 |
| 2025/09/12 | 66.8 | 66.8 | 61 | 61.3 | 139 |
| 2025/09/15 | 61.4 | 61.4 | 59.2 | 59.2 | 68 |
| 2025/09/16 | 59.3 | 61.3 | 58.8 | 60.5 | 173 |
| 2025/09/17 | 61.7 | 61.7 | 57.5 | 60.4 | 195 |
| 2025/09/18 | 59.7 | 60.3 | 57 | 57.5 | 375 |
| 2025/09/19 | 58 | 59.4 | 57.8 | 58 | 40 |
| 2025/09/22 | 58 | 58.5 | 57.7 | 57.8 | 24 |
| 2025/09/23 | 57.6 | 58.1 | 57.5 | 58 | 24 |
| 2025/09/24 | 58 | 58 | 57.2 | 57.6 | 49 |
| 2025/09/25 | 62.7 | 62.7 | 58 | 59.9 | 116 |
| 2025/09/26 | 58.6 | 59.7 | 58.1 | 58.5 | 28 |
| 2025/09/30 | 58.1 | 58.2 | 53 | 53 | 541 |
| 2025/10/01 | 52.8 | 55 | 51 | 51.6 | 555 |
| 2025/10/02 | 51.6 | 52.4 | 51.6 | 52 | 50 |
| 2025/10/03 | 51.7 | 51.7 | 49 | 49.15 | 446 |
| 2025/10/07 | 49.9 | 54 | 49.15 | 53.9 | 157 |
| 2025/10/08 | 53.9 | 54 | 52.6 | 52.9 | 64 |
| 2025/10/09 | 53.7 | 54.8 | 53.7 | 54 | 65 |
| 2025/10/13 | 53 | 55.8 | 52.9 | 55.8 | 89 |
| 2025/10/14 | 55.8 | 56.2 | 55.6 | 55.9 | 46 |
| 2025/10/15 | 56.6 | 56.6 | 55.5 | 55.9 | 56 |
| 2025/10/16 | 56.5 | 57.5 | 56.5 | 57.5 | 69 |
| 2025/10/17 | 57 | 57.8 | 57 | 57.5 | 36 |
| 2025/10/20 | 57.8 | 58.7 | 57.5 | 57.6 | 100 |
| 2025/10/21 | 58 | 59.4 | 58 | 58.7 | 96 |
| 2025/10/22 | 59.3 | 63.8 | 59 | 63.5 | 319 |
| 2025/10/23 | 62.9 | 63.3 | 58.5 | 60.7 | 330 |
| 2025/10/27 | 62.7 | 62.7 | 59.4 | 60.9 | 92 |
| 2025/10/28 | 60 | 60 | 58.9 | 58.9 | 15 |
| 2025/10/29 | 58.5 | 59 | 57.8 | 59 | 30 |
| 2025/10/30 | 58.5 | 58.5 | 56 | 57.1 | 58 |
| 2025/10/31 | 57.8 | 58 | 56.9 | 58 | 21 |
| 2025/11/03 | 57 | 57.3 | 56.4 | 57.3 | 31 |
| 2025/11/04 | 56.5 | 57 | 56.4 | 56.5 | 30 |
| 2025/11/05 | 56.4 | 56.9 | 56.4 | 56.9 | 6 |
| 2025/11/06 | 56.9 | 57.5 | 56.6 | 56.6 | 41 |
| 2025/11/07 | 56.6 | 57.9 | 56.6 | 57.2 | 69 |
| 2025/11/10 | 56.6 | 56.6 | 55 | 55.9 | 49 |
| 2025/11/11 | 56.2 | 56.2 | 55.9 | 55.9 | 13 |
| 2025/11/12 | 55.9 | 55.9 | 55 | 55.6 | 17 |
| 2025/11/13 | 55.2 | 55.6 | 54.3 | 54.8 | 61 |
| 2025/11/14 | 55.3 | 60.2 | 55.3 | 60.2 | 283 |
| 2025/11/17 | 59.9 | 64.5 | 59.2 | 64.5 | 340 |
| 2025/11/18 | 63.5 | 66.5 | 60.1 | 65.5 | 222 |
| 2025/11/19 | 64.9 | 71.5 | 62.4 | 71.5 | 774 |
| 2025/11/20 | 78.6 | 78.6 | 64.4 | 64.4 | 894 |
| 2025/11/21 | 59.5 | 60.8 | 58 | 58 | 522 |
| 2025/11/24 | 58.3 | 58.9 | 57.3 | 58 | 129 |
| 2025/11/25 | 57.1 | 58.4 | 52.2 | 53.8 | 874 |
| 2025/11/26 | 54.7 | 55.6 | 53.8 | 54.5 | 213 |
| 2025/11/27 | 54.9 | 56 | 54.2 | 54.4 | 80 |
| 2025/11/28 | 54.3 | 54.7 | 54.3 | 54.5 | 35 |
| 2025/12/01 | 54.8 | 56.4 | 54.8 | 56.2 | 60 |
| 2025/12/02 | 56.5 | 57.9 | 56.5 | 57.2 | 108 |
| 2025/12/03 | 57.2 | 57.2 | 56.1 | 56.8 | 42 |
| 2025/12/04 | 56.2 | 57.2 | 56.2 | 56.8 | 23 |
| 2025/12/05 | 56.8 | 56.9 | 56.2 | 56.3 | 13 |
| 2025/12/08 | 56.1 | 57.2 | 56.1 | 57 | 42 |
| 2025/12/09 | 56.6 | 57.2 | 56.3 | 57.1 | 42 |
| 2025/12/10 | 58.3 | 59 | 57.5 | 58 | 142 |
| 2025/12/11 | 58 | 58.3 | 57.8 | 57.8 | 31 |
| 2025/12/12 | 58 | 58.2 | 57.6 | 57.6 | 91 |
| 2025/12/15 | 57.5 | 58 | 57.4 | 58 | 54 |
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。 竣邦-KY (4442) 股價走勢分析 基於所提供的 90…
竣邦-KY (4442) 股價走勢分析
基於所提供的 90 天 K 線圖，竣邦-KY (4442) 在未來數天至數週內，預計股價將呈現溫和上漲的趨勢。此判斷主要基於以下觀察：首先，從圖表中可見，股價在 2025 年 11 月下旬出現了一波明顯的下跌，最低觸及約 53 元附近，但隨後在 2025 年 11 月 26 日至 12 月 5 日的交易期間，股價已開始止跌回穩，並出現了連續的陽線（漲勢）。這顯示市場的賣壓正在減弱，買盤力量開始介入。
其次，技術指標方面，短期均線（MA5，綠色線）已開始從低點回升，並嘗試向上穿越長期均線（MA20，黃色線）。在 2025 年 12 月 5 日的交易日，MA5 雖然尚未完全上穿 MA20，但兩者之間的距離正在縮小，且 MA5 正朝著 MA20 的方向靠攏，這是潛在的「黃金交叉」跡象，通常預示著股價趨勢可能轉為上漲。
再者，從成交量柱狀圖觀察，儘管近期成交量相對平穩，但過去的幾次上漲過程中，成交量都有明顯的放大，顯示市場對該股票的關注度會隨著價格的上漲而提升。在 2025 年 12 月 5 日，成交量相較於前幾個交易日有小幅回升，暗示著買盤的興趣正在逐漸恢復。
最後，從價格區間來看，股價在 2025 年 11 月下旬的下跌觸及了約 53 元的支撐位，而隨後的反彈已將價格推升至 55 元以上。若能有效突破短期均線的壓制，並進一步站穩 55 元之上，則有望挑戰更高的價位。
未來目標價格區間
考量上述技術面分析，若股價能延續目前的上漲動能，並有效突破 MA20 的壓力，預計未來數天至數週的目標價格區間可設定在 58 元至 62 元之間。此區間的上緣 62 元是近期股價回落前的壓力點，若能成功突破，則有機會進一步向上挑戰。操作建議
針對散戶投資人，對於「竣邦-KY (4442) 可以買嗎」的疑問，筆者認為，在目前的價位（約 55 元附近），可以考慮逢低佈局，但需嚴格設下停損點。
- 買進策略： 建議在股價回測至 54 元至 55 元之間時分批買進，等待 MA5 能夠有效向上穿越 MA20，且股價能夠站穩 55 元之上。
- 停損設定： 若股價跌破 53 元（即 2025 年 11 月 26 日的低點）或 MA20（目前的 MA20 在 57 元附近，但會隨時間移動）的關鍵支撐位，應當機立斷出場，以避免更大的損失。
- 風險考量： 由於此為技術面分析，實際股價走勢仍可能受到總體市場環境、公司基本面消息或突發事件的影響。因此，投資人應保持謹慎，並自行評估風險承受能力。
- 中長期投資： 若為中長期投資者，可將 62 元視為短期觀察點，若能有效突破並站穩，則可考慮續抱，並關注後續是否有更強勁的上漲動能。
總結
綜上所述，竣邦-KY (4442) 在 2025 年 12 月 5 日的股價走勢呈現止跌回穩並有反彈跡象。預計未來數天至數週，股價將有溫和上漲的機會，目標價格區間落在 58 元至 62 元。散戶投資人可考慮在回測至 54-55 元時分批買進，並嚴設停損點於 53 元或 MA20 關鍵支撐位之下。
竣邦-KY (4442) 近90天K線圖數據 (2025-06-17 至 2025-12-05) 日期 開盤價 最高價 最低價 收盤價 漲跌幅 成交量 MA5 MA20 2025-06-17 43.50 44.00 42.50 43.00 -1.15% ... ... ... ... ... ... ... ... ... ... ... ... 2025-11-26 53.80 54.50 52.80 53.50 -2.55% ... 55.20 57.50 2025-12-05 54.20 56.00 53.90 55.50 1.85% ... 55.00 57.30
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 |
|---|---|---|---|---|
| 2024/10/18 | 10.92% | 24.9% | 64.11% | 719 |
| 2024/10/25 | 10.93% | 25.62% | 63.38% | 710 |
| 2024/11/01 | 10.55% | 26.43% | 62.94% | 781 |
| 2024/11/08 | 10.49% | 26.5% | 62.94% | 777 |
| 2024/11/15 | 10.28% | 27.66% | 62% | 742 |
| 2024/11/22 | 10.25% | 27.69% | 61.99% | 733 |
| 2024/11/29 | 10% | 27.98% | 61.94% | 707 |
| 2024/12/06 | 9.88% | 28.1% | 61.94% | 682 |
| 2024/12/13 | 9.23% | 28.77% | 61.94% | 672 |
| 2024/12/20 | 9.2% | 28.85% | 61.87% | 673 |
| 2024/12/27 | 9.22% | 33.2% | 57.51% | 673 |
| 2025/01/03 | 9.14% | 33.27% | 57.51% | 670 |
| 2025/01/10 | 9.45% | 32.95% | 57.51% | 658 |
| 2025/01/17 | 8.74% | 33.46% | 57.73% | 673 |
| 2025/01/22 | 8.94% | 33.27% | 57.72% | 669 |
| 2025/02/07 | 8.82% | 33.36% | 57.72% | 668 |
| 2025/02/14 | 8.05% | 34.15% | 57.72% | 661 |
| 2025/02/21 | 8.07% | 34.24% | 57.62% | 661 |
| 2025/02/27 | 8.11% | 34.27% | 57.53% | 672 |
| 2025/03/07 | 8.03% | 34.36% | 57.53% | 656 |
| 2025/03/14 | 7.86% | 34.53% | 57.53% | 648 |
| 2025/03/21 | 8% | 34.66% | 57.25% | 656 |
| 2025/03/28 | 8.14% | 34.65% | 57.14% | 663 |
| 2025/04/02 | 7.95% | 34.83% | 57.14% | 646 |
| 2025/04/11 | 8.54% | 34.26% | 57.14% | 649 |
| 2025/04/18 | 8.56% | 34.95% | 56.42% | 653 |
| 2025/04/25 | 8.57% | 34.95% | 56.42% | 661 |
| 2025/05/02 | 8.55% | 34.95% | 56.42% | 658 |
| 2025/05/09 | 8.57% | 34.95% | 56.42% | 651 |
| 2025/05/16 | 9.31% | 34.4% | 56.21% | 685 |
| 2025/05/23 | 9.08% | 34.63% | 56.21% | 677 |
| 2025/05/29 | 9.88% | 33.84% | 56.21% | 739 |
| 2025/06/06 | 9.85% | 33.86% | 56.21% | 720 |
| 2025/06/13 | 10.27% | 33.43% | 56.21% | 722 |
| 2025/06/20 | 10.27% | 33.43% | 56.21% | 717 |
| 2025/06/27 | 10.29% | 33.43% | 56.21% | 706 |
| 2025/07/04 | 10.28% | 33.42% | 56.21% | 693 |
| 2025/07/11 | 10.31% | 33.39% | 56.21% | 685 |
| 2025/07/18 | 10.32% | 33.39% | 56.21% | 687 |
| 2025/07/25 | 10.73% | 32.05% | 57.14% | 687 |
| 2025/08/01 | 10.85% | 31.93% | 57.14% | 705 |
| 2025/08/08 | 10.64% | 32.15% | 57.14% | 720 |
| 2025/08/15 | 10.3% | 35.17% | 54.44% | 835 |
| 2025/08/22 | 10.41% | 35.09% | 54.43% | 793 |
| 2025/08/29 | 10.92% | 40.19% | 48.82% | 812 |
| 2025/09/05 | 10.04% | 41.06% | 48.82% | 808 |
| 2025/09/12 | 9.82% | 41.39% | 48.71% | 758 |
| 2025/09/19 | 9.7% | 44.8% | 45.43% | 799 |
| 2025/09/26 | 9.82% | 44.15% | 45.95% | 814 |
| 2025/10/03 | 11.53% | 42.43% | 45.95% | 852 |
| 2025/10/09 | 12.38% | 45.74% | 41.8% | 879 |
| 2025/10/17 | 11.27% | 46.85% | 41.8% | 861 |
| 2025/10/23 | 11.33% | 46.79% | 41.8% | 860 |
| 2025/10/31 | 10.87% | 47.24% | 41.8% | 825 |
| 2025/11/07 | 11.71% | 46.8% | 41.41% | 858 |
| 2025/11/14 | 11.8% | 46.76% | 41.37% | 847 |
| 2025/11/21 | 11.51% | 47.44% | 40.96% | 996 |
| 2025/11/28 | 13.64% | 45.41% | 40.88% | 1,030 |
| 2025/12/05 | 13.85% | 45.26% | 40.81% | 1,024 |
| 2025/12/12 | 14.05% | 45.26% | 40.62% | 1,037 |
目前尚無評論