| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 24.54 | 24.23 | -0.51 | -2.06% | 24.20 | 24.75 | 125781 | 30781.99 | 2.22% | 0.00 |
| 2025-08-13 | 24.80 | 24.74 | -0.18 | -0.72% | 24.38 | 25.00 | 167686 | 41327.76 | 2.96% | 0.00 |
| 2025-08-12 | 24.80 | 24.92 | 0.09 | 0.36% | 24.57 | 25.03 | 127893 | 31723.53 | 2.26% | 0.00 |
| 2025-08-11 | 24.60 | 24.83 | 0.23 | 0.93% | 24.60 | 25.15 | 196467 | 48877.28 | 3.47% | 2.00 |
| 2025-08-08 | 24.62 | 24.60 | -0.15 | -0.61% | 24.40 | 25.32 | 235254 | 58374.50 | 4.16% | 8.00 |
| 2025-08-07 | 24.66 | 24.75 | 0.10 | 0.41% | 24.27 | 24.86 | 198385 | 48821.24 | 3.50% | 0.00 |
| 2025-08-06 | 23.87 | 24.65 | 0.69 | 2.88% | 23.87 | 25.10 | 264175 | 65276.34 | 4.67% | 0.00 |
| 2025-08-05 | 23.71 | 23.96 | 0.25 | 1.05% | 23.36 | 24.24 | 346948 | 82868.94 | 6.13% | 6.00 |
| 2025-08-04 | 21.50 | 23.71 | 2.20 | 10.23% | 21.49 | 23.92 | 486195 | 113251.16 | 8.59% | 1.00 |
| 2025-08-01 | 21.41 | 21.51 | 0.00 | 0.00% | 21.15 | 21.73 | 95966 | 20596.88 | 1.70% | 0.00 |
| 2025-07-31 | 21.41 | 21.51 | -0.06 | -0.28% | 21.35 | 22.12 | 114221 | 24769.12 | 2.02% | 0.00 |
| 2025-07-30 | 21.50 | 21.57 | 0.03 | 0.14% | 21.23 | 21.79 | 113144 | 24323.65 | 2.00% | 0.00 |
| 2025-07-29 | 21.25 | 21.54 | 0.20 | 0.94% | 21.13 | 21.58 | 96833 | 20727.88 | 1.71% | 0.00 |
| 2025-07-28 | 20.90 | 21.34 | 0.40 | 1.91% | 20.76 | 21.49 | 134441 | 28526.67 | 2.38% | 0.00 |
| 2025-07-25 | 21.29 | 20.94 | -0.34 | -1.60% | 20.69 | 21.40 | 219800 | 45982.92 | 3.88% | 0.00 |
| 2025-07-24 | 21.47 | 21.28 | -0.19 | -0.88% | 21.26 | 21.75 | 134677 | 28861.24 | 2.38% | 0.00 |
| 2025-07-23 | 21.42 | 21.47 | -0.18 | -0.83% | 21.38 | 21.76 | 87394 | 18815.37 | 1.54% | 0.00 |
| 2025-07-22 | 21.90 | 21.65 | -0.25 | -1.14% | 21.49 | 22.06 | 106306 | 23130.64 | 1.88% | 0.00 |
| 2025-07-21 | 22.07 | 21.90 | -0.17 | -0.77% | 21.89 | 22.34 | 94988 | 20960.51 | 1.68% | 0.00 |
| 2025-07-18 | 22.23 | 22.07 | -0.22 | -0.99% | 21.94 | 22.55 | 83471 | 18479.08 | 1.47% | 0.00 |
| 2025-07-17 | 21.58 | 22.29 | 0.57 | 2.62% | 21.58 | 22.31 | 142238 | 31321.48 | 2.51% | 0.00 |
| 2025-07-16 | 22.37 | 21.72 | -0.59 | -2.64% | 21.20 | 23.32 | 254441 | 56769.41 | 4.50% | 0.00 |
| 2025-07-15 | 22.10 | 22.31 | 0.14 | 0.63% | 22.02 | 22.50 | 122090 | 27191.11 | 2.16% | 0.00 |
| 2025-07-14 | 22.04 | 22.17 | 0.13 | 0.59% | 21.73 | 22.28 | 89321 | 19615.06 | 1.58% | 0.00 |
| 2025-07-11 | 22.08 | 22.04 | 0.04 | 0.18% | 21.99 | 22.29 | 93866 | 20744.60 | 1.66% | 0.00 |
| 2025-07-10 | 21.97 | 22.00 | 0.03 | 0.14% | 21.85 | 22.54 | 119938 | 26582.15 | 2.12% | 0.00 |
| 2025-07-09 | 22.17 | 21.97 | -0.22 | -0.99% | 21.70 | 22.25 | 129835 | 28499.66 | 2.29% | 0.00 |
| 2025-07-08 | 21.75 | 22.19 | 0.34 | 1.56% | 21.75 | 22.20 | 113848 | 24988.57 | 2.01% | 0.00 |
| 2025-07-07 | 22.32 | 21.85 | -0.49 | -2.19% | 21.80 | 22.45 | 111504 | 24576.86 | 1.97% | 0.00 |
| 2025-07-04 | 22.37 | 22.34 | 0.02 | 0.09% | 21.83 | 22.76 | 166047 | 36960.11 | 2.93% | 0.00 |
| 2025-07-03 | 22.03 | 22.32 | 0.24 | 1.09% | 22.00 | 22.69 | 148064 | 33207.96 | 2.62% | 0.00 |
| 2025-07-02 | 22.74 | 22.08 | -0.61 | -2.69% | 21.94 | 22.74 | 166915 | 37053.96 | 2.95% | 0.00 |
| 2025-07-01 | 22.66 | 22.69 | 0.06 | 0.27% | 22.17 | 22.94 | 185487 | 41765.06 | 3.28% | 0.00 |
| 2025-06-30 | 22.50 | 22.63 | 0.27 | 1.21% | 22.01 | 23.00 | 293882 | 66347.41 | 5.19% | 0.00 |
| 2025-06-27 | 21.40 | 22.36 | 1.09 | 5.12% | 21.32 | 23.25 | 381993 | 85704.16 | 6.75% | 1.00 |
| 2025-06-26 | 20.77 | 21.27 | 0.45 | 2.16% | 20.70 | 21.73 | 258540 | 55292.25 | 4.57% | 0.00 |
| 2025-06-25 | 20.50 | 20.82 | 0.26 | 1.26% | 20.48 | 20.95 | 147803 | 30650.70 | 2.61% | 0.00 |
| 2025-06-24 | 20.44 | 20.56 | -0.03 | -0.15% | 20.35 | 20.86 | 146127 | 30095.52 | 2.58% | 0.00 |
| 2025-06-23 | 20.30 | 20.59 | 0.10 | 0.49% | 20.16 | 20.70 | 163582 | 33403.62 | 2.89% | 0.00 |
| 2025-06-20 | 21.00 | 20.49 | -0.42 | -2.01% | 20.41 | 21.18 | 190590 | 39403.66 | 3.37% | 0.00 |
| 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 |
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。
