| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 29.65 | 30.25 | 1.18 | 4.06% | 29.50 | 30.74 | 199214 | 59987.25 | 3.52% | 22.00 |
| 2026-02-02 | 30.40 | 29.07 | -1.18 | -3.90% | 29.01 | 30.59 | 177864 | 52477.93 | 3.14% | 0.00 |
| 2026-01-30 | 30.50 | 30.25 | -0.62 | -2.01% | 29.80 | 31.00 | 182834 | 55518.78 | 3.23% | 0.00 |
| 2026-01-29 | 31.72 | 30.87 | -1.24 | -3.86% | 30.59 | 32.06 | 293153 | 91667.31 | 5.18% | 0.00 |
| 2026-01-28 | 30.70 | 32.11 | 1.23 | 3.98% | 30.60 | 32.56 | 454717 | 144714.30 | 8.03% | 0.00 |
| 2026-01-27 | 30.26 | 30.88 | 0.07 | 0.23% | 29.61 | 31.35 | 322254 | 98512.50 | 5.69% | 20.00 |
| 2026-01-26 | 30.50 | 30.81 | 1.24 | 4.19% | 30.10 | 31.91 | 528474 | 163996.91 | 9.34% | 2.00 |
| 2026-01-23 | 28.07 | 29.57 | 1.69 | 6.06% | 27.76 | 30.94 | 460791 | 135741.98 | 8.14% | 0.00 |
| 2026-01-22 | 26.98 | 27.88 | 0.94 | 3.49% | 26.86 | 27.93 | 257028 | 70613.58 | 4.54% | 0.00 |
| 2026-01-21 | 26.96 | 26.94 | -0.14 | -0.52% | 26.70 | 27.35 | 170512 | 46206.79 | 3.01% | 0.00 |
| 2026-01-20 | 28.44 | 27.08 | -1.09 | -3.87% | 26.72 | 28.49 | 286620 | 78125.42 | 5.06% | 0.00 |
| 2026-01-19 | 28.40 | 28.17 | -0.53 | -1.85% | 27.89 | 28.64 | 237983 | 67236.27 | 4.20% | 0.00 |
| 2026-01-16 | 28.95 | 28.70 | -0.14 | -0.49% | 28.26 | 29.10 | 242755 | 69755.46 | 4.29% | 3.00 |
| 2026-01-15 | 29.37 | 28.84 | -1.42 | -4.69% | 27.99 | 29.69 | 443258 | 127168.42 | 7.83% | 0.00 |
| 2026-01-14 | 31.20 | 30.26 | -0.90 | -2.89% | 30.00 | 32.50 | 493578 | 154047.52 | 8.72% | 33.00 |
| 2026-01-13 | 32.70 | 31.16 | -2.25 | -6.73% | 30.70 | 32.77 | 515290 | 162491.33 | 9.10% | 15.00 |
| 2026-01-12 | 30.98 | 33.41 | 2.76 | 9.00% | 30.07 | 35.90 | 666278 | 216765.83 | 11.77% | 59.00 |
| 2026-01-09 | 29.00 | 30.65 | 1.54 | 5.29% | 28.50 | 31.10 | 613016 | 182680.06 | 10.83% | 24.00 |
| 2026-01-08 | 28.35 | 29.11 | -0.09 | -0.31% | 27.48 | 29.50 | 575302 | 163284.64 | 10.16% | 7.00 |
| 2026-01-07 | 27.20 | 29.20 | 1.53 | 5.53% | 26.33 | 29.99 | 655707 | 183198.41 | 11.58% | 19.00 |
| 2026-01-06 | 26.50 | 27.67 | 0.76 | 2.82% | 26.31 | 28.15 | 504218 | 137707.78 | 8.91% | 0.00 |
| 2026-01-05 | 28.45 | 26.91 | -1.52 | -5.35% | 26.53 | 28.46 | 574035 | 155077.30 | 10.14% | 5.00 |
| 2025-12-31 | 27.56 | 28.43 | 0.65 | 2.34% | 27.00 | 28.50 | 486297 | 135459.69 | 8.59% | 10.00 |
| 2025-12-30 | 25.60 | 27.78 | 2.15 | 8.39% | 25.45 | 28.86 | 605392 | 163982.34 | 10.70% | 0.00 |
| 2025-12-29 | 25.05 | 25.63 | 0.08 | 0.31% | 24.60 | 25.95 | 293018 | 74445.33 | 5.18% | 107.00 |
| 2025-12-26 | 25.70 | 25.55 | -0.03 | -0.12% | 25.26 | 26.30 | 365612 | 93801.91 | 6.46% | 0.00 |
| 2025-12-25 | 24.59 | 25.58 | 0.94 | 3.81% | 24.38 | 25.88 | 396627 | 100332.91 | 7.01% | 0.00 |
| 2025-12-24 | 23.03 | 24.64 | 1.56 | 6.76% | 22.88 | 24.87 | 374616 | 90872.53 | 6.62% | 1.00 |
| 2025-12-23 | 23.97 | 23.08 | -0.98 | -4.07% | 23.00 | 23.97 | 224826 | 52623.39 | 3.97% | 0.00 |
| 2025-12-22 | 23.99 | 24.06 | 0.28 | 1.18% | 23.63 | 24.43 | 250380 | 60169.18 | 4.42% | 0.00 |
| 2025-12-19 | 23.48 | 23.78 | 0.35 | 1.49% | 23.38 | 24.49 | 284879 | 68224.69 | 5.03% | 0.00 |
| 2025-12-18 | 21.83 | 23.43 | 1.38 | 6.26% | 21.70 | 23.65 | 353997 | 82061.30 | 6.25% | 0.00 |
| 2025-12-17 | 22.28 | 22.05 | -0.21 | -0.94% | 21.31 | 22.61 | 186321 | 40580.14 | 3.29% | 0.00 |
| 2025-12-16 | 22.96 | 22.26 | -0.70 | -3.05% | 21.95 | 23.11 | 206112 | 46082.34 | 3.64% | 2.00 |
| 2025-12-15 | 22.86 | 22.96 | -0.11 | -0.48% | 22.60 | 23.49 | 168303 | 38905.73 | 2.97% | 0.00 |
| 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 |
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。
