| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 23.04 | 23.07 | -0.20 | -0.86% | 22.99 | 23.68 | 173554 | 40342.86 | 3.07% | 0.00 |
| 2025-12-11 | 23.37 | 23.27 | 0.22 | 0.95% | 23.13 | 23.73 | 195395 | 45801.49 | 3.45% | 0.00 |
| 2025-12-10 | 23.28 | 23.05 | -0.42 | -1.79% | 22.91 | 23.63 | 153197 | 35471.79 | 2.71% | 0.00 |
| 2025-12-09 | 23.18 | 23.47 | 0.09 | 0.38% | 22.96 | 23.75 | 205049 | 47984.69 | 3.62% | 0.00 |
| 2025-12-08 | 23.80 | 23.38 | -0.22 | -0.93% | 23.33 | 24.05 | 268681 | 63780.77 | 4.75% | 0.00 |
| 2025-12-05 | 22.35 | 23.60 | 1.20 | 5.36% | 22.14 | 23.76 | 266696 | 61671.66 | 4.71% | 0.00 |
| 2025-12-04 | 22.19 | 22.40 | 0.19 | 0.86% | 21.93 | 22.59 | 123362 | 27448.72 | 2.18% | 0.00 |
| 2025-12-03 | 22.86 | 22.21 | -0.67 | -2.93% | 22.06 | 22.87 | 147168 | 32906.93 | 2.60% | 0.00 |
| 2025-12-02 | 23.03 | 22.88 | -0.42 | -1.80% | 22.83 | 23.21 | 94010 | 21605.70 | 1.66% | 0.00 |
| 2025-12-01 | 23.02 | 23.30 | 0.23 | 1.00% | 22.80 | 23.50 | 186830 | 43353.84 | 3.30% | 0.00 |
| 2025-11-28 | 22.16 | 23.07 | 0.91 | 4.11% | 22.16 | 23.22 | 185576 | 42462.40 | 3.28% | 10.00 |
| 2025-11-27 | 22.18 | 22.16 | -0.08 | -0.36% | 21.95 | 22.57 | 85019 | 18942.04 | 1.50% | 0.00 |
| 2025-11-26 | 22.71 | 22.24 | -0.55 | -2.41% | 22.13 | 22.84 | 111814 | 25029.73 | 1.98% | 0.00 |
| 2025-11-25 | 22.69 | 22.79 | 0.09 | 0.40% | 22.42 | 23.28 | 178572 | 40951.35 | 3.15% | 0.00 |
| 2025-11-24 | 21.31 | 22.70 | 1.50 | 7.08% | 21.23 | 22.92 | 258659 | 57209.31 | 4.57% | 0.00 |
| 2025-11-21 | 21.74 | 21.20 | -0.76 | -3.46% | 21.00 | 22.18 | 152852 | 32713.32 | 2.70% | 0.00 |
| 2025-11-20 | 22.66 | 21.96 | -0.70 | -3.09% | 21.86 | 22.94 | 190471 | 42527.47 | 3.36% | 0.00 |
| 2025-11-19 | 22.50 | 22.66 | 0.11 | 0.49% | 22.16 | 23.14 | 178668 | 40467.02 | 3.16% | 0.00 |
| 2025-11-18 | 22.50 | 22.55 | 0.00 | 0.00% | 22.12 | 22.81 | 104552 | 23406.95 | 1.85% | 0.00 |
| 2025-11-17 | 22.50 | 22.55 | 0.19 | 0.85% | 22.25 | 22.79 | 106716 | 24022.23 | 1.89% | 0.00 |
| 2025-11-14 | 22.80 | 22.36 | -0.62 | -2.70% | 22.33 | 23.09 | 122460 | 27677.95 | 2.16% | 1.00 |
| 2025-11-13 | 22.52 | 22.98 | 0.50 | 2.22% | 22.31 | 23.37 | 198332 | 45678.42 | 3.50% | 0.00 |
| 2025-11-12 | 22.28 | 22.48 | 0.20 | 0.90% | 22.09 | 22.65 | 101324 | 22607.81 | 1.79% | 0.00 |
| 2025-11-11 | 22.60 | 22.28 | -0.29 | -1.28% | 22.15 | 22.75 | 75129 | 16839.59 | 1.33% | 0.00 |
| 2025-11-10 | 22.62 | 22.57 | -0.03 | -0.13% | 22.30 | 23.13 | 101634 | 23039.87 | 1.80% | 0.00 |
| 2025-11-07 | 22.25 | 22.60 | 0.30 | 1.35% | 22.04 | 22.87 | 110814 | 24956.19 | 1.96% | 0.00 |
| 2025-11-06 | 22.45 | 22.30 | 0.07 | 0.31% | 22.08 | 22.68 | 79035 | 17596.92 | 1.40% | 0.00 |
| 2025-11-05 | 22.01 | 22.23 | -0.19 | -0.85% | 22.00 | 22.50 | 67724 | 15099.29 | 1.20% | 0.00 |
| 2025-11-04 | 23.07 | 22.42 | -0.73 | -3.15% | 22.22 | 23.23 | 100907 | 22719.18 | 1.78% | 0.00 |
| 2025-11-03 | 23.01 | 23.15 | 0.11 | 0.48% | 22.45 | 23.37 | 103700 | 23706.09 | 1.83% | 0.00 |
| 2025-10-31 | 23.11 | 23.04 | -0.01 | -0.04% | 22.88 | 23.45 | 84576 | 19557.44 | 1.49% | 3.00 |
| 2025-10-30 | 23.67 | 23.05 | -0.63 | -2.66% | 22.87 | 23.75 | 121518 | 28191.52 | 2.15% | 0.00 |
| 2025-10-29 | 23.75 | 23.68 | -0.11 | -0.46% | 23.45 | 23.85 | 78654 | 18618.90 | 1.39% | 0.00 |
| 2025-10-28 | 23.95 | 23.79 | -0.31 | -1.29% | 23.75 | 24.36 | 115006 | 27638.30 | 2.03% | 0.00 |
| 2025-10-27 | 23.30 | 24.10 | 1.16 | 5.06% | 23.04 | 24.19 | 166683 | 39387.89 | 2.94% | 5.00 |
| 2025-10-24 | 22.80 | 22.94 | 0.29 | 1.28% | 22.77 | 23.48 | 93727 | 21699.50 | 1.66% | 0.00 |
| 2025-10-23 | 22.55 | 22.65 | -0.04 | -0.18% | 22.02 | 22.90 | 62104 | 13850.17 | 1.10% | 0.00 |
| 2025-10-22 | 22.73 | 22.69 | -0.13 | -0.57% | 22.60 | 23.12 | 82891 | 18892.90 | 1.46% | 0.00 |
| 2025-10-21 | 22.84 | 22.82 | -0.46 | -1.98% | 21.80 | 23.32 | 163506 | 37078.05 | 2.89% | 0.00 |
| 2025-10-20 | 23.20 | 23.28 | 0.25 | 1.09% | 23.12 | 23.80 | 79948 | 18712.45 | 1.41% | 0.00 |
| 2025-10-17 | 23.90 | 23.03 | -0.97 | -4.04% | 22.97 | 24.13 | 89223 | 20897.78 | 1.58% | 0.00 |
| 2025-10-16 | 24.41 | 24.00 | -0.56 | -2.28% | 23.76 | 24.68 | 113681 | 27393.91 | 2.01% | 0.00 |
| 2025-10-15 | 23.66 | 24.56 | 0.76 | 3.19% | 23.40 | 24.83 | 141834 | 34278.45 | 2.51% | 5.00 |
| 2025-10-14 | 23.84 | 23.80 | 0.15 | 0.63% | 23.68 | 25.12 | 183961 | 44811.20 | 3.25% | 0.00 |
| 2025-10-13 | 22.80 | 23.65 | 0.13 | 0.55% | 22.35 | 23.79 | 117014 | 27175.21 | 2.07% | 0.00 |
| 2025-10-10 | 24.20 | 23.52 | -0.73 | -3.01% | 23.42 | 24.39 | 148240 | 35279.38 | 2.62% | 0.00 |
| 2025-10-09 | 24.55 | 24.25 | -0.37 | -1.50% | 24.00 | 24.90 | 156484 | 38378.54 | 2.76% | 0.00 |
| 2025-09-30 | 24.95 | 24.62 | -0.35 | -1.40% | 24.55 | 25.18 | 123534 | 30665.72 | 2.18% | 0.00 |
| 2025-09-29 | 25.20 | 24.97 | -0.31 | -1.23% | 24.69 | 25.33 | 179855 | 44888.48 | 3.18% | 0.00 |
| 2025-09-26 | 24.86 | 25.28 | 0.35 | 1.40% | 24.49 | 25.40 | 167741 | 41875.41 | 2.96% | 0.00 |
| 2025-09-25 | 24.99 | 24.93 | -0.16 | -0.64% | 24.86 | 25.37 | 110225 | 27653.00 | 1.95% | 0.00 |
| 2025-09-24 | 23.89 | 25.09 | 1.07 | 4.45% | 23.77 | 25.35 | 167896 | 41570.74 | 2.97% | 0.00 |
| 2025-09-23 | 24.28 | 24.02 | -0.26 | -1.07% | 23.30 | 24.37 | 120733 | 28647.32 | 2.13% | 0.00 |
| 2025-09-22 | 24.17 | 24.28 | 0.07 | 0.29% | 23.95 | 24.55 | 88804 | 21498.87 | 1.57% | 0.00 |
| 2025-09-19 | 24.75 | 24.21 | -0.78 | -3.12% | 24.20 | 25.11 | 101082 | 24843.24 | 1.79% | 0.00 |
| 2025-09-18 | 24.55 | 24.99 | 0.31 | 1.26% | 24.43 | 26.13 | 205845 | 52043.41 | 3.64% | 0.00 |
| 2025-09-17 | 24.24 | 24.68 | 0.38 | 1.56% | 24.12 | 24.81 | 91957 | 22539.74 | 1.62% | 0.00 |
| 2025-09-16 | 24.24 | 24.30 | 0.03 | 0.12% | 23.74 | 24.37 | 95110 | 22931.52 | 1.68% | 0.00 |
| 2025-09-15 | 24.70 | 24.27 | -0.43 | -1.74% | 24.21 | 24.79 | 80007 | 19489.06 | 1.41% | 0.00 |
| 2025-09-12 | 25.00 | 24.70 | -0.31 | -1.24% | 24.67 | 25.17 | 100378 | 24962.10 | 1.77% | 0.00 |
| 2025-09-11 | 24.13 | 25.01 | 0.63 | 2.58% | 23.70 | 25.08 | 132072 | 32568.70 | 2.33% | 0.00 |
| 2025-09-10 | 24.00 | 24.38 | 0.33 | 1.37% | 23.93 | 25.23 | 129760 | 32038.06 | 2.29% | 0.00 |
| 2025-09-09 | 24.76 | 24.05 | -0.66 | -2.67% | 24.03 | 24.80 | 102997 | 25036.95 | 1.82% | 0.00 |
| 2025-09-08 | 24.09 | 24.71 | 0.70 | 2.92% | 24.01 | 24.95 | 152835 | 37506.86 | 2.70% | 0.00 |
| 2025-09-05 | 23.88 | 24.01 | 0.26 | 1.09% | 23.44 | 24.05 | 107400 | 25508.67 | 1.90% | 0.00 |
| 2025-09-04 | 24.54 | 23.75 | -0.72 | -2.94% | 23.23 | 24.90 | 157096 | 37839.83 | 2.78% | 0.00 |
| 2025-09-03 | 25.53 | 24.47 | -1.08 | -4.23% | 24.38 | 25.60 | 195349 | 48458.45 | 3.45% | 0.00 |
| 2025-09-02 | 26.43 | 25.55 | -0.87 | -3.29% | 25.22 | 26.49 | 191374 | 49149.43 | 3.38% | 0.00 |
| 2025-09-01 | 26.70 | 26.42 | -0.18 | -0.68% | 25.80 | 26.85 | 172341 | 45175.45 | 3.04% | 0.00 |
| 2025-08-29 | 26.35 | 26.60 | 0.01 | 0.04% | 26.06 | 27.09 | 193839 | 51519.02 | 3.42% | 0.00 |
| 2025-08-28 | 26.26 | 26.59 | 0.34 | 1.30% | 25.72 | 27.32 | 279693 | 74097.27 | 4.94% | 0.00 |
| 2025-08-27 | 26.72 | 26.25 | 0.05 | 0.19% | 26.15 | 27.36 | 263971 | 70497.96 | 4.66% | 0.00 |
| 2025-08-26 | 26.76 | 26.20 | -0.55 | -2.06% | 26.07 | 27.00 | 171557 | 45185.68 | 3.03% | 0.00 |
| 2025-08-25 | 25.48 | 26.75 | 1.40 | 5.52% | 25.48 | 26.84 | 260835 | 68639.13 | 4.61% | 1.00 |
| 2025-08-22 | 24.75 | 25.35 | 0.37 | 1.48% | 24.75 | 25.42 | 160135 | 40286.96 | 2.83% | 0.00 |
| 2025-08-21 | 24.92 | 24.98 | 0.07 | 0.28% | 24.72 | 25.44 | 137623 | 34513.37 | 2.43% | 0.00 |
| 2025-08-20 | 24.74 | 24.91 | -0.16 | -0.64% | 24.45 | 25.18 | 144747 | 35826.80 | 2.56% | 0.00 |
| 2025-08-19 | 24.92 | 25.07 | -0.08 | -0.32% | 24.61 | 25.88 | 153693 | 38773.39 | 2.72% | 0.00 |
| 2025-08-18 | 25.48 | 25.15 | -0.32 | -1.26% | 24.81 | 25.53 | 222711 | 55877.02 | 3.93% | 0.00 |
| 2025-08-15 | 24.44 | 25.47 | 1.24 | 5.12% | 24.35 | 25.66 | 249044 | 63058.79 | 4.40% | 5.00 |
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。
