| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 66.88 | 67.86 | 0.33 | 0.49% | 66.81 | 69.20 | 186209 | 126902.41 | 2.19% |
| 2025-04-02 | 66.20 | 67.53 | 1.21 | 1.82% | 65.90 | 69.00 | 181233 | 122665.84 | 2.13% |
| 2025-04-01 | 66.00 | 66.32 | 0.58 | 0.88% | 65.75 | 67.48 | 143644 | 95644.91 | 1.69% |
| 2025-03-31 | 66.03 | 65.74 | -0.93 | -1.39% | 64.91 | 66.63 | 145154 | 95357.96 | 1.71% |
| 2025-03-28 | 68.00 | 66.67 | -1.43 | -2.10% | 66.15 | 68.01 | 166737 | 111667.19 | 1.96% |
| 2025-03-27 | 68.50 | 68.10 | -0.97 | -1.40% | 67.75 | 69.68 | 193128 | 132508.17 | 2.27% |
| 2025-03-26 | 67.80 | 69.07 | 0.68 | 0.99% | 67.50 | 69.87 | 226344 | 155321.05 | 2.66% |
| 2025-03-25 | 66.03 | 68.39 | 2.29 | 3.46% | 65.55 | 69.18 | 353596 | 240473.67 | 4.16% |
| 2025-03-24 | 66.02 | 66.10 | -0.10 | -0.15% | 64.56 | 66.56 | 192902 | 126698.32 | 2.27% |
| 2025-03-21 | 68.12 | 66.20 | -2.52 | -3.67% | 66.00 | 69.40 | 289514 | 194769.89 | 3.41% |
| 2025-03-20 | 67.84 | 68.72 | 0.81 | 1.19% | 67.65 | 71.00 | 366339 | 254837.22 | 4.31% |
| 2025-03-19 | 68.45 | 67.91 | -1.04 | -1.51% | 67.66 | 69.27 | 200793 | 136772.30 | 2.36% |
| 2025-03-18 | 68.80 | 68.95 | 0.29 | 0.42% | 68.70 | 70.66 | 246643 | 171377.44 | 2.90% |
| 2025-03-17 | 69.66 | 68.66 | -1.24 | -1.77% | 68.34 | 69.80 | 253951 | 174977.39 | 2.99% |
| 2025-03-14 | 69.06 | 69.90 | 0.60 | 0.87% | 68.92 | 70.25 | 275097 | 191769.61 | 3.24% |
| 2025-03-13 | 71.10 | 69.30 | -1.40 | -1.98% | 68.80 | 71.28 | 329686 | 230484.08 | 3.88% |
| 2025-03-12 | 71.65 | 70.70 | -0.88 | -1.23% | 70.66 | 72.20 | 364325 | 259790.84 | 4.29% |
| 2025-03-11 | 69.11 | 71.58 | 1.01 | 1.43% | 68.88 | 73.00 | 462314 | 327922.72 | 5.44% |
| 2025-03-10 | 69.82 | 70.57 | 0.99 | 1.42% | 69.25 | 71.28 | 429640 | 301868.81 | 5.06% |
| 2025-03-07 | 69.50 | 69.58 | -0.39 | -0.56% | 69.18 | 72.23 | 611094 | 430994.19 | 7.19% |
| 2025-03-06 | 69.26 | 69.97 | 1.27 | 1.85% | 68.65 | 70.50 | 576105 | 401520.12 | 6.78% |
| 2025-03-05 | 70.06 | 68.70 | 0.72 | 1.06% | 68.20 | 70.88 | 916376 | 637928.12 | 10.79% |
| 2025-03-04 | 61.39 | 67.98 | 6.18 | 10.00% | 61.28 | 67.98 | 510562 | 334197.09 | 6.01% |
| 2025-03-03 | 61.67 | 61.80 | 0.15 | 0.24% | 61.14 | 63.11 | 163038 | 101350.46 | 1.92% |
| 2025-02-28 | 64.22 | 61.65 | -3.18 | -4.91% | 61.58 | 64.45 | 281881 | 176932.47 | 3.32% |
| 2025-02-27 | 66.31 | 64.83 | -1.12 | -1.70% | 63.56 | 66.50 | 273294 | 177109.45 | 3.22% |
| 2025-02-26 | 64.83 | 65.95 | 1.21 | 1.87% | 63.84 | 66.36 | 301547 | 196800.11 | 3.55% |
| 2025-02-25 | 64.30 | 64.74 | -0.56 | -0.86% | 64.08 | 65.93 | 207207 | 134458.12 | 2.44% |
| 2025-02-24 | 66.00 | 65.30 | -0.63 | -0.96% | 64.78 | 66.25 | 260788 | 170862.64 | 3.07% |
| 2025-02-21 | 63.82 | 65.93 | 2.37 | 3.73% | 63.50 | 66.15 | 400118 | 260732.62 | 4.71% |
| 2025-02-20 | 64.08 | 63.56 | -0.55 | -0.86% | 62.90 | 64.14 | 156368 | 99334.05 | 1.84% |
| 2025-02-19 | 62.22 | 64.11 | 1.88 | 3.02% | 62.20 | 64.13 | 218686 | 139106.19 | 2.57% |
| 2025-02-18 | 65.00 | 62.23 | -3.03 | -4.64% | 61.67 | 65.27 | 282649 | 179239.16 | 3.33% |
| 2025-02-17 | 64.78 | 65.26 | 0.55 | 0.85% | 64.77 | 66.52 | 204102 | 133632.16 | 2.40% |
| 2025-02-14 | 63.53 | 64.71 | 1.03 | 1.62% | 62.94 | 65.21 | 197340 | 126456.52 | 2.32% |
| 2025-02-13 | 65.27 | 63.68 | -1.95 | -2.97% | 63.63 | 65.48 | 196996 | 126828.43 | 2.32% |
| 2025-02-12 | 63.60 | 65.63 | 1.80 | 2.82% | 63.23 | 65.88 | 282247 | 182307.58 | 3.32% |
| 2025-02-11 | 63.70 | 63.83 | -0.16 | -0.25% | 63.03 | 64.99 | 214323 | 137242.02 | 2.52% |
| 2025-02-10 | 63.63 | 63.99 | 0.72 | 1.14% | 63.22 | 64.50 | 227461 | 145428.20 | 2.68% |
| 2025-02-07 | 62.18 | 63.27 | 1.11 | 1.79% | 61.67 | 64.64 | 338284 | 213405.62 | 3.98% |
| 2025-02-06 | 60.40 | 62.16 | 1.36 | 2.24% | 60.24 | 62.21 | 241698 | 149004.78 | 2.85% |
| 2025-02-05 | 60.01 | 60.80 | 1.68 | 2.84% | 59.60 | 61.18 | 199292 | 120708.19 | 2.35% |
| 2025-01-27 | 60.20 | 59.12 | -0.70 | -1.17% | 59.09 | 60.38 | 120203 | 71632.05 | 1.42% |
| 2025-01-24 | 59.21 | 59.82 | 0.60 | 1.01% | 59.00 | 59.88 | 118006 | 70273.06 | 1.39% |
| 2025-01-23 | 60.41 | 59.22 | -0.46 | -0.77% | 59.20 | 61.26 | 155460 | 93711.20 | 1.83% |
| 2025-01-22 | 60.00 | 59.68 | -0.73 | -1.21% | 59.50 | 60.45 | 120203 | 72038.55 | 1.42% |
| 2025-01-21 | 60.50 | 60.41 | 0.24 | 0.40% | 59.60 | 60.60 | 124028 | 74617.13 | 1.46% |
| 2025-01-20 | 61.07 | 60.17 | -0.69 | -1.13% | 60.11 | 61.38 | 143639 | 87073.73 | 1.69% |
| 2025-01-17 | 58.81 | 60.86 | 1.64 | 2.77% | 58.72 | 61.52 | 233294 | 141180.84 | 2.75% |
| 2025-01-16 | 59.40 | 59.22 | 0.27 | 0.46% | 58.55 | 60.47 | 143253 | 85212.88 | 1.69% |
| 2025-01-15 | 59.87 | 58.95 | -0.92 | -1.54% | 58.81 | 60.15 | 146481 | 86929.06 | 1.72% |
| 2025-01-14 | 57.92 | 59.87 | 1.92 | 3.31% | 56.50 | 59.95 | 246216 | 144278.39 | 2.90% |
| 2025-01-13 | 58.00 | 57.95 | -0.66 | -1.13% | 57.48 | 58.95 | 102080 | 59196.98 | 1.20% |
| 2025-01-10 | 59.99 | 58.61 | -1.47 | -2.45% | 58.55 | 61.00 | 134610 | 80638.29 | 1.58% |
| 2025-01-09 | 59.20 | 60.08 | 0.68 | 1.14% | 58.98 | 60.86 | 143663 | 86302.29 | 1.69% |
| 2025-01-08 | 60.00 | 59.40 | -0.96 | -1.59% | 57.36 | 60.10 | 162552 | 95824.70 | 1.91% |
| 2025-01-07 | 59.17 | 60.36 | 1.46 | 2.48% | 58.91 | 60.52 | 123138 | 73406.99 | 1.45% |
| 2025-01-06 | 59.43 | 58.90 | -0.53 | -0.89% | 58.59 | 59.95 | 105425 | 62448.03 | 1.24% |
| 2025-01-03 | 60.81 | 59.43 | -1.38 | -2.27% | 59.30 | 61.18 | 154917 | 93349.30 | 1.82% |
| 2025-01-02 | 64.04 | 60.81 | -3.56 | -5.53% | 60.10 | 64.13 | 243912 | 150990.86 | 2.87% |
| 2024-12-31 | 67.30 | 64.37 | -2.94 | -4.37% | 64.16 | 67.42 | 253624 | 165394.98 | 2.99% |
| 2024-12-30 | 67.90 | 67.31 | -0.81 | -1.19% | 67.04 | 68.55 | 186141 | 125926.26 | 2.19% |
| 2024-12-27 | 69.07 | 68.12 | -0.87 | -1.26% | 67.89 | 69.98 | 279450 | 193149.77 | 3.29% |
| 2024-12-26 | 67.00 | 68.99 | 1.79 | 2.66% | 66.66 | 69.17 | 258567 | 177024.56 | 3.04% |
| 2024-12-25 | 67.95 | 67.20 | -0.78 | -1.15% | 66.88 | 68.63 | 191101 | 129359.08 | 2.25% |
| 2024-12-24 | 67.80 | 67.98 | 0.24 | 0.35% | 66.18 | 68.25 | 236280 | 158707.94 | 2.78% |
| 2024-12-23 | 68.74 | 67.74 | -1.15 | -1.67% | 67.30 | 70.88 | 346697 | 240246.42 | 4.08% |
| 2024-12-20 | 68.05 | 68.89 | 0.70 | 1.03% | 67.20 | 70.55 | 377864 | 260642.56 | 4.45% |
| 2024-12-19 | 65.11 | 68.19 | 2.16 | 3.27% | 65.00 | 68.55 | 381249 | 257101.34 | 4.49% |
| 2024-12-18 | 65.00 | 66.03 | 1.28 | 1.98% | 64.20 | 66.37 | 193760 | 127069.31 | 2.28% |
| 2024-12-17 | 65.01 | 64.75 | -0.61 | -0.93% | 64.44 | 65.80 | 120085 | 78069.12 | 1.41% |
| 2024-12-16 | 65.36 | 65.36 | 0.00 | 0.00% | 65.01 | 67.55 | 190249 | 125688.23 | 2.24% |
| 2024-12-13 | 66.38 | 65.36 | -1.45 | -2.17% | 65.22 | 66.65 | 179335 | 118039.13 | 2.11% |
| 2024-12-12 | 65.89 | 66.81 | 0.91 | 1.38% | 65.38 | 66.85 | 148875 | 98353.26 | 1.75% |
| 2024-12-11 | 65.67 | 65.90 | 0.15 | 0.23% | 65.50 | 66.45 | 125330 | 82541.65 | 1.48% |
| 2024-12-10 | 67.88 | 65.75 | 0.57 | 0.87% | 65.60 | 67.88 | 176962 | 117796.41 | 2.08% |
| 2024-12-09 | 66.00 | 65.18 | -1.04 | -1.57% | 64.76 | 66.18 | 124181 | 81189.59 | 1.46% |
| 2024-12-06 | 65.21 | 66.22 | 1.04 | 1.60% | 64.87 | 66.49 | 157985 | 104018.48 | 1.86% |
| 2024-12-05 | 65.40 | 65.18 | -0.79 | -1.20% | 65.01 | 65.95 | 145422 | 95005.98 | 1.71% |
| 2024-12-04 | 67.15 | 65.97 | 0.33 | 0.50% | 65.81 | 68.00 | 231689 | 155307.02 | 2.73% |
紫光国微(002049)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
