| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 21.11 | 20.91 | -0.26 | -1.23% | 20.76 | 21.22 | 168848 | 35395.03 | 2.98% | 0.00 |
| 2025-06-18 | 21.00 | 21.17 | -0.04 | -0.19% | 20.91 | 21.36 | 149198 | 31437.38 | 2.64% | 0.00 |
| 2025-06-17 | 20.70 | 21.28 | 0.60 | 2.90% | 20.56 | 21.41 | 299698 | 63289.73 | 5.29% | 0.00 |
| 2025-06-16 | 20.14 | 20.68 | 0.34 | 1.67% | 19.95 | 20.77 | 198229 | 40571.98 | 3.50% | 0.00 |
| 2025-06-13 | 20.36 | 20.34 | 0.00 | 0.00% | 20.21 | 20.75 | 276765 | 56672.77 | 4.89% | 3.00 |
| 2025-06-12 | 20.25 | 20.34 | 0.12 | 0.59% | 19.95 | 20.96 | 234185 | 48078.22 | 4.14% | 0.00 |
| 2025-06-11 | 20.30 | 20.22 | 0.05 | 0.25% | 19.97 | 20.40 | 190215 | 38385.43 | 3.36% | 0.00 |
| 2025-06-10 | 20.55 | 20.17 | -0.13 | -0.64% | 20.10 | 20.77 | 375357 | 76722.78 | 6.63% | 0.00 |
| 2025-06-09 | 18.36 | 20.30 | 1.96 | 10.69% | 18.36 | 20.36 | 451621 | 89663.30 | 7.98% | 63.00 |
| 2025-06-06 | 17.99 | 18.34 | 0.35 | 1.95% | 17.99 | 18.55 | 150124 | 27474.39 | 2.65% | 2.00 |
| 2025-06-05 | 17.88 | 17.99 | 0.13 | 0.73% | 17.75 | 18.05 | 99510 | 17832.66 | 1.76% | 0.00 |
| 2025-06-04 | 18.21 | 17.86 | -0.34 | -1.87% | 17.83 | 18.44 | 137735 | 24843.15 | 2.43% | 0.00 |
| 2025-06-03 | 17.60 | 18.20 | 0.48 | 2.71% | 17.57 | 18.40 | 192035 | 34645.26 | 3.39% | 0.00 |
| 2025-05-30 | 17.60 | 17.72 | 0.04 | 0.23% | 17.41 | 17.83 | 121728 | 21508.39 | 2.15% | 4.00 |
| 2025-05-29 | 17.37 | 17.68 | 0.33 | 1.90% | 17.26 | 17.68 | 100807 | 17714.47 | 1.78% | 2.00 |
| 2025-05-28 | 17.40 | 17.35 | -0.15 | -0.86% | 17.26 | 17.56 | 88924 | 15488.97 | 1.57% | 0.00 |
| 2025-05-27 | 17.17 | 17.50 | 0.29 | 1.69% | 16.99 | 17.54 | 117037 | 20261.62 | 2.07% | 20.00 |
| 2025-05-26 | 16.83 | 17.21 | 0.44 | 2.62% | 16.76 | 17.33 | 98522 | 16832.70 | 1.74% | 0.00 |
| 2025-05-23 | 17.11 | 16.77 | -0.44 | -2.56% | 16.75 | 17.23 | 113416 | 19247.12 | 2.00% | 10.00 |
| 2025-05-22 | 17.18 | 17.21 | -0.01 | -0.06% | 17.02 | 17.54 | 112675 | 19537.52 | 1.99% | 0.00 |
| 2025-05-21 | 17.33 | 17.22 | -0.12 | -0.69% | 17.20 | 17.44 | 67598 | 11684.22 | 1.19% | 0.00 |
| 2025-05-20 | 17.41 | 17.34 | -0.10 | -0.57% | 17.19 | 17.44 | 78974 | 13683.48 | 1.40% | 0.00 |
| 2025-05-19 | 17.27 | 17.44 | 0.22 | 1.28% | 17.06 | 17.52 | 94372 | 16358.00 | 1.67% | 0.00 |
| 2025-05-16 | 17.30 | 17.22 | -0.12 | -0.69% | 17.21 | 17.65 | 81904 | 14245.59 | 1.45% | 0.00 |
| 2025-05-15 | 17.72 | 17.34 | -0.38 | -2.14% | 17.31 | 17.83 | 94819 | 16565.30 | 1.68% | 0.00 |
| 2025-05-14 | 17.90 | 17.72 | -0.18 | -1.01% | 17.63 | 18.05 | 136013 | 24191.46 | 2.40% | 6.00 |
| 2025-05-13 | 18.50 | 17.90 | -0.52 | -2.82% | 17.81 | 18.64 | 205828 | 37352.25 | 3.64% | 0.00 |
| 2025-05-12 | 17.67 | 18.42 | 0.75 | 4.24% | 17.55 | 18.65 | 260272 | 47620.00 | 4.60% | 0.00 |
| 2025-05-09 | 18.13 | 17.67 | -0.42 | -2.32% | 17.46 | 18.13 | 193416 | 34250.12 | 3.42% | 0.00 |
| 2025-05-08 | 17.37 | 18.09 | 0.75 | 4.33% | 17.24 | 18.09 | 230539 | 40945.92 | 4.07% | 0.00 |
| 2025-05-07 | 17.19 | 17.34 | 0.39 | 2.30% | 16.96 | 17.53 | 197004 | 33985.30 | 3.48% | 6.00 |
| 2025-05-06 | 16.48 | 16.95 | 0.65 | 3.99% | 16.46 | 16.96 | 126650 | 21223.71 | 2.24% | 0.00 |
| 2025-04-30 | 16.12 | 16.30 | 0.19 | 1.18% | 16.09 | 16.49 | 98026 | 16011.54 | 1.73% | 2.00 |
| 2025-04-29 | 15.85 | 16.11 | 0.10 | 0.62% | 15.76 | 16.23 | 60560 | 9739.21 | 1.07% | 0.00 |
| 2025-04-28 | 16.16 | 16.01 | -0.13 | -0.81% | 15.91 | 16.26 | 77750 | 12463.70 | 1.37% | 0.00 |
| 2025-04-25 | 16.06 | 16.14 | 0.01 | 0.06% | 16.00 | 16.33 | 72893 | 11783.24 | 1.29% | 0.00 |
| 2025-04-24 | 16.50 | 16.13 | -0.42 | -2.54% | 16.00 | 16.50 | 125666 | 20308.60 | 2.22% | 0.00 |
| 2025-04-23 | 16.48 | 16.55 | 0.07 | 0.42% | 16.42 | 16.73 | 120479 | 19924.92 | 2.13% | 0.00 |
| 2025-04-22 | 16.60 | 16.48 | -0.21 | -1.26% | 16.37 | 16.62 | 78942 | 13013.75 | 1.39% | 0.00 |
| 2025-04-21 | 16.55 | 16.69 | 0.26 | 1.58% | 16.32 | 16.72 | 97754 | 16217.76 | 1.73% | 10.00 |
| 2025-04-18 | 16.32 | 16.43 | 0.01 | 0.06% | 16.13 | 16.51 | 81646 | 13315.17 | 1.44% | 10.00 |
| 2025-04-17 | 16.42 | 16.42 | -0.13 | -0.79% | 16.34 | 16.75 | 93024 | 15409.31 | 1.64% | 0.00 |
| 2025-04-16 | 16.81 | 16.55 | -0.42 | -2.47% | 16.28 | 17.10 | 133899 | 22180.54 | 2.37% | 0.00 |
| 2025-04-15 | 17.09 | 16.97 | -0.29 | -1.68% | 16.80 | 17.30 | 115359 | 19547.91 | 2.04% | 0.00 |
| 2025-04-14 | 17.47 | 17.26 | -0.16 | -0.92% | 17.18 | 17.77 | 197503 | 34314.75 | 3.49% | 0.00 |
| 2025-04-11 | 16.29 | 17.42 | 0.91 | 5.51% | 16.21 | 18.10 | 281436 | 48404.70 | 4.97% | 0.00 |
| 2025-04-10 | 16.65 | 16.51 | 0.11 | 0.67% | 16.49 | 17.10 | 208684 | 35011.65 | 3.69% | 2.00 |
| 2025-04-09 | 15.20 | 16.40 | 1.10 | 7.19% | 14.52 | 16.49 | 258152 | 40726.61 | 4.56% | 0.00 |
| 2025-04-08 | 14.67 | 15.30 | 0.89 | 6.18% | 14.60 | 15.76 | 264265 | 40405.07 | 4.67% | 0.00 |
| 2025-04-07 | 17.30 | 14.41 | -3.60 | -19.99% | 14.41 | 17.54 | 303956 | 47413.30 | 5.37% | 0.00 |
| 2025-04-03 | 17.99 | 18.01 | -0.13 | -0.72% | 17.87 | 18.36 | 83653 | 15134.69 | 1.48% | 4.00 |
| 2025-04-02 | 18.20 | 18.14 | -0.10 | -0.55% | 18.03 | 18.38 | 79234 | 14389.78 | 1.40% | 2.00 |
| 2025-04-01 | 18.21 | 18.24 | 0.14 | 0.77% | 18.12 | 18.48 | 117588 | 21510.81 | 2.08% | 0.00 |
| 2025-03-31 | 18.42 | 18.10 | -0.47 | -2.53% | 17.80 | 18.46 | 127798 | 23077.64 | 2.26% | 0.00 |
| 2025-03-28 | 18.85 | 18.57 | -0.30 | -1.59% | 18.50 | 19.02 | 86482 | 16167.58 | 1.53% | 0.00 |
| 2025-03-27 | 18.90 | 18.87 | -0.08 | -0.42% | 18.40 | 19.19 | 115722 | 21764.38 | 2.04% | 0.00 |
| 2025-03-26 | 19.15 | 18.95 | -0.29 | -1.51% | 18.91 | 19.44 | 113668 | 21714.30 | 2.01% | 0.00 |
| 2025-03-25 | 19.00 | 19.24 | 0.13 | 0.68% | 18.88 | 19.76 | 175932 | 34218.35 | 3.11% | 0.00 |
| 2025-03-24 | 19.88 | 19.11 | -0.85 | -4.26% | 18.50 | 20.03 | 267271 | 51107.61 | 4.72% | 0.00 |
| 2025-03-21 | 20.41 | 19.96 | -0.57 | -2.78% | 19.88 | 20.81 | 188495 | 38114.41 | 3.33% | 0.00 |
| 2025-03-20 | 20.58 | 20.53 | -0.19 | -0.92% | 20.38 | 20.93 | 148124 | 30661.97 | 2.62% | 0.00 |
| 2025-03-19 | 20.68 | 20.72 | -0.01 | -0.05% | 20.55 | 20.90 | 163929 | 33999.80 | 2.90% | 6.00 |
| 2025-03-18 | 20.89 | 20.73 | -0.20 | -0.96% | 20.60 | 21.19 | 224926 | 46752.36 | 3.97% | 10.00 |
| 2025-03-17 | 21.35 | 20.93 | -0.28 | -1.32% | 20.80 | 21.50 | 287330 | 60649.10 | 5.08% | 15.00 |
| 2025-03-14 | 21.75 | 21.21 | -0.52 | -2.39% | 20.80 | 21.78 | 353676 | 74738.49 | 6.25% | 0.00 |
| 2025-03-13 | 21.50 | 21.73 | 0.10 | 0.46% | 21.31 | 22.19 | 399045 | 86552.53 | 7.05% | 30.00 |
| 2025-03-12 | 22.21 | 21.63 | -0.32 | -1.46% | 21.39 | 22.28 | 488489 | 106274.00 | 8.63% | 20.00 |
| 2025-03-11 | 20.54 | 21.95 | 0.87 | 4.13% | 20.46 | 21.95 | 500122 | 106917.75 | 8.84% | 16.00 |
| 2025-03-10 | 20.44 | 21.08 | 0.78 | 3.84% | 20.37 | 21.51 | 402353 | 84745.80 | 7.11% | 10.00 |
| 2025-03-07 | 20.20 | 20.30 | 0.02 | 0.10% | 20.03 | 20.79 | 343498 | 70053.73 | 6.07% | 0.00 |
| 2025-03-06 | 20.15 | 20.28 | 0.13 | 0.65% | 19.79 | 20.41 | 437130 | 88202.22 | 7.72% | 0.00 |
| 2025-03-05 | 18.88 | 20.15 | 1.05 | 5.50% | 18.79 | 20.29 | 570766 | 112806.53 | 10.08% | 0.00 |
| 2025-03-04 | 18.00 | 19.10 | 1.40 | 7.91% | 18.00 | 19.26 | 409461 | 76580.23 | 7.23% | 2.00 |
| 2025-03-03 | 17.54 | 17.70 | 0.16 | 0.91% | 17.45 | 18.18 | 153727 | 27475.18 | 2.72% | 3.00 |
| 2025-02-28 | 18.63 | 17.54 | -1.27 | -6.75% | 17.46 | 18.86 | 227336 | 40906.16 | 4.02% | 0.00 |
| 2025-02-27 | 19.05 | 18.81 | -0.23 | -1.21% | 18.29 | 19.07 | 178771 | 33408.39 | 3.16% | 0.00 |
| 2025-02-26 | 19.05 | 19.04 | 0.06 | 0.32% | 18.76 | 19.20 | 165596 | 31410.32 | 2.93% | 0.00 |
| 2025-02-25 | 18.80 | 18.98 | -0.12 | -0.63% | 18.64 | 19.24 | 174474 | 33184.22 | 3.08% | 0.00 |
| 2025-02-24 | 19.35 | 19.10 | -0.15 | -0.78% | 18.75 | 19.45 | 173529 | 33065.54 | 3.07% | 2.00 |
| 2025-02-21 | 18.82 | 19.25 | 0.43 | 2.28% | 18.64 | 19.38 | 239847 | 45613.88 | 4.24% | 0.00 |
振芯科技(300101)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。
