| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-20 | 18.61 | 18.82 | 0.21 | 1.13% | 18.42 | 18.94 | 170603 | 31919.49 | 3.01% | 0.00 |
| 2025-02-19 | 17.88 | 18.61 | 0.73 | 4.08% | 17.82 | 18.63 | 159226 | 29231.14 | 2.81% | 0.00 |
| 2025-02-18 | 18.67 | 17.88 | -0.87 | -4.64% | 17.74 | 18.74 | 183000 | 33337.07 | 3.23% | 0.00 |
| 2025-02-17 | 18.63 | 18.75 | 0.16 | 0.86% | 18.49 | 18.96 | 172670 | 32333.16 | 3.05% | 6.00 |
| 2025-02-14 | 18.46 | 18.59 | 0.00 | 0.00% | 18.21 | 18.74 | 136370 | 25223.68 | 2.41% | 0.00 |
| 2025-02-13 | 18.98 | 18.59 | -0.38 | -2.00% | 18.52 | 19.05 | 175517 | 32876.85 | 3.10% | 0.00 |
| 2025-02-12 | 18.58 | 18.97 | 0.32 | 1.72% | 18.51 | 18.98 | 174437 | 32664.86 | 3.08% | 0.00 |
| 2025-02-11 | 18.88 | 18.65 | -0.38 | -2.00% | 18.48 | 18.88 | 167886 | 31307.45 | 2.97% | 0.00 |
| 2025-02-10 | 18.50 | 19.03 | 0.55 | 2.98% | 18.40 | 19.11 | 241551 | 45429.30 | 4.27% | 0.00 |
| 2025-02-07 | 18.48 | 18.48 | 0.24 | 1.32% | 18.10 | 18.94 | 295659 | 54691.25 | 5.22% | 22.00 |
| 2025-02-06 | 17.30 | 18.24 | 0.98 | 5.68% | 17.06 | 18.29 | 270043 | 48489.34 | 4.77% | 0.00 |
| 2025-02-05 | 17.10 | 17.26 | 0.53 | 3.17% | 16.99 | 17.56 | 173287 | 29988.77 | 3.06% | 0.00 |
| 2025-01-27 | 17.43 | 16.73 | -0.52 | -3.01% | 16.69 | 17.49 | 140949 | 23974.62 | 2.49% | 6.00 |
| 2025-01-24 | 16.92 | 17.25 | 0.32 | 1.89% | 16.82 | 17.28 | 139617 | 23886.68 | 2.47% | 13.00 |
| 2025-01-23 | 17.18 | 16.93 | -0.04 | -0.24% | 16.92 | 17.70 | 191681 | 33121.46 | 3.39% | 0.00 |
| 2025-01-22 | 17.10 | 16.97 | -0.23 | -1.34% | 16.78 | 17.12 | 121083 | 20500.23 | 2.14% | 0.00 |
| 2025-01-21 | 17.31 | 17.20 | -0.03 | -0.17% | 16.87 | 17.40 | 133288 | 22728.36 | 2.35% | 0.00 |
| 2025-01-20 | 17.55 | 17.23 | -0.13 | -0.75% | 17.16 | 17.75 | 157533 | 27358.53 | 2.78% | 0.00 |
| 2025-01-17 | 17.25 | 17.36 | -0.04 | -0.23% | 17.08 | 17.73 | 162221 | 28138.86 | 2.87% | 0.00 |
| 2025-01-16 | 17.54 | 17.40 | 0.01 | 0.06% | 17.14 | 18.07 | 203587 | 35722.85 | 3.60% | 0.00 |
| 2025-01-15 | 17.74 | 17.39 | -0.28 | -1.58% | 17.35 | 17.94 | 172332 | 30216.24 | 3.04% | 0.00 |
| 2025-01-14 | 16.75 | 17.67 | 1.17 | 7.09% | 16.35 | 17.72 | 241626 | 41719.99 | 4.27% | 0.00 |
| 2025-01-13 | 16.35 | 16.50 | -0.05 | -0.30% | 15.86 | 16.69 | 173156 | 28237.66 | 3.06% | 0.00 |
| 2025-01-10 | 16.93 | 16.55 | -0.46 | -2.70% | 16.52 | 17.43 | 183248 | 31149.97 | 3.24% | 0.00 |
| 2025-01-09 | 16.65 | 17.01 | 0.35 | 2.10% | 16.58 | 17.22 | 214445 | 36294.77 | 3.79% | 0.00 |
| 2025-01-08 | 16.87 | 16.66 | -0.29 | -1.71% | 15.88 | 16.89 | 304074 | 49685.92 | 5.37% | 0.00 |
| 2025-01-07 | 16.39 | 16.95 | 0.56 | 3.42% | 16.32 | 17.04 | 287517 | 47819.97 | 5.08% | 5.00 |
| 2025-01-06 | 17.66 | 16.39 | -1.09 | -6.24% | 16.20 | 17.78 | 509050 | 85377.73 | 8.99% | 0.00 |
| 2025-01-03 | 19.70 | 17.48 | -3.08 | -14.98% | 17.32 | 19.70 | 520191 | 94427.62 | 9.19% | 0.00 |
| 2025-01-02 | 21.65 | 20.56 | -1.10 | -5.08% | 20.33 | 21.65 | 204920 | 42863.78 | 3.64% | 0.00 |
| 2024-12-31 | 22.68 | 21.66 | -0.98 | -4.33% | 21.64 | 22.77 | 129921 | 28736.95 | 2.31% | 0.00 |
| 2024-12-30 | 22.70 | 22.64 | -0.27 | -1.18% | 22.30 | 23.04 | 103098 | 23358.55 | 1.83% | 0.00 |
| 2024-12-27 | 22.88 | 22.91 | 0.11 | 0.48% | 22.63 | 23.71 | 135794 | 31575.19 | 2.41% | 0.00 |
| 2024-12-26 | 22.63 | 22.80 | 0.17 | 0.75% | 22.43 | 23.10 | 99048 | 22594.19 | 1.76% | 0.00 |
| 2024-12-25 | 22.80 | 22.63 | -0.36 | -1.57% | 22.07 | 22.99 | 113504 | 25493.89 | 2.02% | 0.00 |
| 2024-12-24 | 22.91 | 22.99 | 0.33 | 1.46% | 22.70 | 23.65 | 144003 | 33329.11 | 2.56% | 0.00 |
| 2024-12-23 | 23.45 | 22.66 | -0.84 | -3.57% | 22.57 | 23.83 | 139085 | 32037.07 | 2.47% | 0.00 |
| 2024-12-20 | 22.62 | 23.50 | 0.88 | 3.89% | 22.42 | 23.84 | 219337 | 51109.33 | 3.90% | 0.00 |
| 2024-12-19 | 22.21 | 22.62 | 0.16 | 0.71% | 22.02 | 22.90 | 113904 | 25686.36 | 2.02% | 0.00 |
| 2024-12-18 | 22.40 | 22.46 | 0.08 | 0.36% | 22.23 | 22.80 | 134530 | 30206.11 | 2.39% | 5.00 |
| 2024-12-17 | 23.49 | 22.38 | -0.93 | -3.99% | 22.26 | 23.49 | 157934 | 35938.11 | 2.81% | 0.00 |
| 2024-12-16 | 24.09 | 23.31 | -0.70 | -2.92% | 22.96 | 24.30 | 204839 | 48177.76 | 3.64% | 0.00 |
| 2024-12-13 | 25.13 | 24.01 | -1.37 | -5.40% | 23.97 | 25.16 | 231999 | 56461.02 | 4.12% | 0.00 |
| 2024-12-12 | 25.38 | 25.38 | 0.09 | 0.36% | 24.97 | 26.02 | 181672 | 46164.42 | 3.23% | 0.00 |
| 2024-12-11 | 24.95 | 25.29 | 0.33 | 1.32% | 24.49 | 25.50 | 183254 | 45660.76 | 3.26% | 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。
