| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 39.58 | 39.04 | -0.72 | -1.81% | 38.78 | 39.90 | 26533 | 10410.75 | 1.03% |
| 2026-03-25 | 38.95 | 39.76 | 0.79 | 2.03% | 38.94 | 39.92 | 30244 | 11987.12 | 1.18% |
| 2026-03-24 | 38.63 | 38.97 | 0.97 | 2.55% | 37.85 | 39.02 | 40818 | 15681.98 | 1.59% |
| 2026-03-23 | 39.83 | 38.00 | -2.51 | -6.20% | 37.65 | 39.95 | 62546 | 24358.68 | 2.44% |
| 2026-03-20 | 42.00 | 40.51 | -1.32 | -3.16% | 40.51 | 42.46 | 40204 | 16649.32 | 1.57% |
| 2026-03-19 | 42.60 | 41.83 | -1.34 | -3.10% | 41.81 | 42.90 | 38687 | 16327.81 | 1.51% |
| 2026-03-18 | 42.48 | 43.17 | 0.66 | 1.55% | 42.43 | 43.28 | 30551 | 13111.48 | 1.19% |
| 2026-03-17 | 43.46 | 42.51 | -0.88 | -2.03% | 42.51 | 43.50 | 35869 | 15434.75 | 1.40% |
| 2026-03-16 | 42.90 | 43.39 | 0.29 | 0.67% | 42.29 | 43.39 | 42863 | 18353.89 | 1.67% |
| 2026-03-13 | 43.90 | 43.10 | -1.30 | -2.93% | 43.07 | 44.16 | 55171 | 23973.24 | 2.15% |
| 2026-03-12 | 45.53 | 44.40 | -1.58 | -3.44% | 44.25 | 45.55 | 86088 | 38561.07 | 3.36% |
| 2026-03-11 | 44.55 | 45.98 | 1.75 | 3.96% | 43.87 | 46.98 | 139083 | 63271.97 | 5.43% |
| 2026-03-10 | 43.99 | 44.23 | 0.63 | 1.44% | 43.31 | 44.49 | 82967 | 36507.46 | 3.24% |
| 2026-03-09 | 42.52 | 43.60 | 0.43 | 1.00% | 41.80 | 43.67 | 77513 | 33025.20 | 3.02% |
| 2026-03-06 | 42.39 | 43.17 | 0.73 | 1.72% | 42.00 | 43.21 | 66856 | 28454.28 | 2.61% |
| 2026-03-05 | 43.10 | 42.44 | -0.03 | -0.07% | 42.14 | 43.26 | 54613 | 23280.51 | 2.13% |
| 2026-03-04 | 42.96 | 42.47 | -0.78 | -1.80% | 42.13 | 43.52 | 56481 | 24135.50 | 2.20% |
| 2026-03-03 | 45.52 | 43.25 | -2.09 | -4.61% | 43.10 | 45.62 | 68656 | 30284.34 | 2.68% |
| 2026-03-02 | 46.34 | 45.34 | -1.76 | -3.74% | 45.12 | 46.48 | 77656 | 35441.07 | 3.03% |
| 2026-02-27 | 46.77 | 47.10 | 0.42 | 0.90% | 46.61 | 47.41 | 69561 | 32725.79 | 2.71% |
| 2026-02-26 | 47.43 | 46.68 | -0.91 | -1.91% | 46.34 | 47.43 | 67522 | 31547.79 | 2.59% |
| 2026-02-25 | 48.48 | 47.59 | -0.78 | -1.61% | 46.72 | 48.60 | 104114 | 49232.94 | 4.00% |
| 2026-02-24 | 50.34 | 48.37 | -1.82 | -3.63% | 48.20 | 50.51 | 90932 | 44284.88 | 3.49% |
| 2026-02-13 | 50.60 | 50.19 | -0.61 | -1.20% | 50.12 | 51.86 | 65237 | 33164.38 | 2.50% |
| 2026-02-12 | 50.57 | 50.80 | 0.10 | 0.20% | 50.03 | 51.17 | 60225 | 30495.10 | 2.31% |
| 2026-02-11 | 51.58 | 50.70 | -0.89 | -1.73% | 50.33 | 51.78 | 59364 | 30210.55 | 2.28% |
| 2026-02-10 | 52.22 | 51.59 | -0.51 | -0.98% | 51.19 | 52.28 | 60410 | 31228.56 | 2.32% |
| 2026-02-09 | 53.13 | 52.10 | -0.30 | -0.57% | 52.00 | 53.66 | 102185 | 53791.54 | 3.92% |
| 2026-02-06 | 54.00 | 52.40 | -2.24 | -4.10% | 52.32 | 54.30 | 54608 | 28993.50 | 2.10% |
| 2026-02-05 | 55.89 | 54.64 | -2.65 | -4.63% | 53.71 | 56.88 | 94594 | 51845.05 | 3.63% |
| 2026-02-04 | 63.60 | 57.29 | -6.36 | -9.99% | 57.29 | 64.00 | 85518 | 50360.76 | 3.28% |
| 2026-02-03 | 62.49 | 63.65 | 1.35 | 2.17% | 60.38 | 63.98 | 66882 | 41519.70 | 2.57% |
| 2026-02-02 | 68.00 | 62.30 | -4.18 | -6.29% | 62.28 | 69.34 | 65157 | 41712.64 | 2.50% |
| 2026-01-30 | 67.00 | 66.48 | -0.74 | -1.10% | 65.65 | 67.58 | 35283 | 23445.05 | 1.35% |
| 2026-01-29 | 65.58 | 67.22 | 0.55 | 0.82% | 64.66 | 72.50 | 88829 | 61594.03 | 3.41% |
| 2026-01-28 | 69.01 | 66.67 | -1.83 | -2.67% | 65.56 | 69.27 | 61966 | 41605.04 | 2.38% |
| 2026-01-27 | 68.95 | 68.50 | -1.00 | -1.44% | 65.71 | 70.36 | 66116 | 44889.89 | 2.54% |
| 2026-01-26 | 73.05 | 69.50 | 1.16 | 1.70% | 67.48 | 74.51 | 76460 | 53730.23 | 2.93% |
| 2026-01-23 | 70.26 | 68.34 | -1.56 | -2.23% | 67.68 | 71.59 | 68947 | 47713.84 | 2.65% |
| 2026-01-22 | 67.04 | 69.90 | 2.93 | 4.38% | 65.89 | 71.50 | 63104 | 43659.46 | 2.42% |
| 2026-01-21 | 66.70 | 66.97 | -0.86 | -1.27% | 66.00 | 70.14 | 55653 | 37672.65 | 2.14% |
| 2026-01-20 | 70.37 | 67.83 | -1.77 | -2.54% | 67.12 | 72.39 | 60621 | 41672.89 | 2.33% |
| 2026-01-19 | 68.20 | 69.60 | 0.01 | 0.01% | 68.20 | 73.98 | 93966 | 66962.72 | 3.61% |
| 2026-01-16 | 67.00 | 69.59 | -0.81 | -1.15% | 67.00 | 73.99 | 114958 | 81358.81 | 4.41% |
| 2026-01-15 | 67.33 | 70.40 | 1.53 | 2.22% | 66.20 | 71.28 | 91334 | 63272.66 | 3.50% |
| 2026-01-14 | 65.69 | 68.87 | 2.97 | 4.51% | 65.51 | 72.00 | 113683 | 79170.29 | 4.36% |
| 2026-01-13 | 67.99 | 65.90 | 2.45 | 3.86% | 65.02 | 69.80 | 123302 | 83786.61 | 4.73% |
| 2026-01-12 | 60.90 | 63.45 | 3.84 | 6.44% | 58.50 | 64.50 | 124169 | 76692.98 | 4.76% |
| 2026-01-09 | 56.50 | 59.61 | 2.73 | 4.80% | 56.28 | 59.89 | 73549 | 42896.02 | 2.82% |
| 2026-01-08 | 55.77 | 56.88 | 1.43 | 2.58% | 55.00 | 57.50 | 45472 | 25616.27 | 1.74% |
| 2026-01-07 | 55.74 | 55.45 | -0.77 | -1.37% | 54.95 | 55.82 | 31450 | 17381.54 | 1.21% |
| 2026-01-06 | 57.17 | 56.22 | -0.98 | -1.71% | 55.62 | 57.23 | 34102 | 19146.94 | 1.31% |
| 2026-01-05 | 53.42 | 57.20 | 3.66 | 6.84% | 53.09 | 57.97 | 58506 | 32584.92 | 2.25% |
| 2025-12-31 | 51.32 | 53.54 | 1.71 | 3.30% | 51.20 | 55.18 | 48685 | 26153.10 | 1.87% |
| 2025-12-30 | 51.45 | 51.83 | 1.58 | 3.14% | 50.50 | 53.49 | 38671 | 20235.54 | 1.48% |
| 2025-12-29 | 49.41 | 50.25 | 0.47 | 0.94% | 49.40 | 51.13 | 14766 | 7454.20 | 0.57% |
| 2025-12-26 | 49.34 | 49.78 | 0.38 | 0.77% | 49.32 | 50.30 | 10766 | 5371.53 | 0.41% |
| 2025-12-25 | 49.60 | 49.40 | -0.01 | -0.02% | 49.25 | 49.87 | 11864 | 5879.65 | 0.46% |
| 2025-12-24 | 49.22 | 49.41 | 0.03 | 0.06% | 49.21 | 49.94 | 11645 | 5776.16 | 0.45% |
| 2025-12-23 | 50.03 | 49.38 | -0.48 | -0.96% | 49.11 | 50.03 | 14731 | 7281.84 | 0.57% |
| 2025-12-22 | 50.74 | 49.86 | -0.59 | -1.17% | 49.73 | 50.74 | 16480 | 8251.16 | 0.63% |
| 2025-12-19 | 50.68 | 50.45 | -0.15 | -0.30% | 50.20 | 51.10 | 13546 | 6850.07 | 0.52% |
| 2025-12-18 | 49.86 | 50.60 | 0.72 | 1.44% | 49.51 | 51.45 | 19794 | 10065.81 | 0.76% |
| 2025-12-17 | 49.25 | 49.88 | 0.41 | 0.83% | 48.77 | 50.25 | 13724 | 6795.71 | 0.53% |
| 2025-12-16 | 49.40 | 49.47 | 0.17 | 0.34% | 48.80 | 49.95 | 10655 | 5268.82 | 0.41% |
| 2025-12-15 | 49.47 | 49.30 | -0.21 | -0.42% | 48.89 | 49.70 | 7886 | 3889.26 | 0.30% |
| 2025-12-12 | 48.70 | 49.51 | 0.92 | 1.89% | 48.50 | 49.76 | 13826 | 6804.80 | 0.53% |
| 2025-12-11 | 49.90 | 48.59 | -0.81 | -1.64% | 48.31 | 49.90 | 15560 | 7589.68 | 0.60% |
| 2025-12-10 | 49.27 | 49.40 | -0.08 | -0.16% | 48.80 | 49.58 | 9597 | 4726.39 | 0.37% |
| 2025-12-09 | 49.95 | 49.48 | -0.46 | -0.92% | 49.48 | 50.35 | 11122 | 5546.51 | 0.43% |
| 2025-12-08 | 49.82 | 49.94 | 0.08 | 0.16% | 49.61 | 50.26 | 15361 | 7690.34 | 0.59% |
| 2025-12-05 | 50.31 | 49.86 | -1.37 | -2.67% | 48.68 | 50.73 | 28759 | 14285.74 | 1.10% |
| 2025-12-04 | 52.00 | 51.23 | -0.63 | -1.21% | 50.33 | 52.10 | 17863 | 9097.31 | 0.69% |
| 2025-12-03 | 52.99 | 51.86 | -1.04 | -1.97% | 51.70 | 53.09 | 14357 | 7477.88 | 0.55% |
| 2025-12-02 | 53.50 | 52.90 | -0.50 | -0.94% | 52.69 | 53.63 | 9165 | 4861.83 | 0.35% |
| 2025-12-01 | 53.01 | 53.40 | 0.55 | 1.04% | 52.00 | 54.20 | 15255 | 8120.92 | 0.59% |
| 2025-11-28 | 52.43 | 52.85 | 0.42 | 0.80% | 52.23 | 53.33 | 15328 | 8081.24 | 0.59% |
| 2025-11-27 | 53.50 | 52.43 | -1.22 | -2.27% | 52.38 | 53.60 | 16319 | 8635.10 | 0.63% |
| 2025-11-26 | 54.30 | 53.65 | -1.05 | -1.92% | 53.54 | 55.23 | 19606 | 10629.55 | 0.75% |
| 2025-11-25 | 54.75 | 54.70 | 0.25 | 0.46% | 54.45 | 55.91 | 30548 | 16874.68 | 1.17% |
泛微网络(603039)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。
