| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.23 | 8.12 | -0.11 | -1.34% | 8.10 | 8.27 | 51255 | 4197.11 | 1.03% |
| 2025-05-22 | 8.35 | 8.23 | -0.13 | -1.56% | 8.21 | 8.38 | 56924 | 4706.02 | 1.14% |
| 2025-05-21 | 8.41 | 8.36 | -0.05 | -0.59% | 8.34 | 8.44 | 43602 | 3651.68 | 0.87% |
| 2025-05-20 | 8.42 | 8.41 | 0.02 | 0.24% | 8.31 | 8.42 | 48732 | 4080.17 | 0.97% |
| 2025-05-19 | 8.35 | 8.39 | 0.04 | 0.48% | 8.26 | 8.40 | 46799 | 3907.98 | 0.94% |
| 2025-05-16 | 8.33 | 8.35 | 0.01 | 0.12% | 8.30 | 8.39 | 35442 | 2961.88 | 0.71% |
| 2025-05-15 | 8.45 | 8.34 | -0.13 | -1.53% | 8.33 | 8.45 | 61552 | 5156.30 | 1.23% |
| 2025-05-14 | 8.58 | 8.47 | -0.06 | -0.70% | 8.41 | 8.58 | 77869 | 6580.59 | 1.56% |
| 2025-05-13 | 8.44 | 8.53 | 0.17 | 2.03% | 8.38 | 8.63 | 155741 | 13289.53 | 3.11% |
| 2025-05-12 | 8.36 | 8.36 | 0.04 | 0.48% | 8.28 | 8.39 | 55608 | 4626.74 | 1.11% |
| 2025-05-09 | 8.40 | 8.32 | -0.07 | -0.83% | 8.28 | 8.41 | 45496 | 3787.82 | 0.91% |
| 2025-05-08 | 8.32 | 8.39 | 0.08 | 0.96% | 8.27 | 8.42 | 64489 | 5407.59 | 1.29% |
| 2025-05-07 | 8.46 | 8.31 | 0.05 | 0.61% | 8.25 | 8.46 | 66135 | 5514.62 | 1.32% |
| 2025-05-06 | 8.15 | 8.26 | 0.17 | 2.10% | 8.12 | 8.27 | 72429 | 5950.86 | 1.45% |
| 2025-04-30 | 8.07 | 8.09 | -0.01 | -0.12% | 8.07 | 8.22 | 63859 | 5180.74 | 1.28% |
| 2025-04-29 | 8.07 | 8.10 | 0.00 | 0.00% | 8.02 | 8.18 | 52333 | 4245.73 | 1.05% |
| 2025-04-28 | 8.36 | 8.10 | -0.21 | -2.53% | 8.08 | 8.38 | 73869 | 6024.26 | 1.48% |
| 2025-04-25 | 8.26 | 8.31 | -0.05 | -0.60% | 8.04 | 8.38 | 90063 | 7427.33 | 1.80% |
| 2025-04-24 | 8.32 | 8.36 | 0.06 | 0.72% | 8.26 | 8.46 | 73341 | 6137.22 | 1.47% |
| 2025-04-23 | 8.32 | 8.30 | 0.02 | 0.24% | 8.28 | 8.34 | 50686 | 4210.00 | 1.01% |
| 2025-04-22 | 8.30 | 8.28 | -0.02 | -0.24% | 8.25 | 8.34 | 49121 | 4074.95 | 0.98% |
| 2025-04-21 | 8.32 | 8.30 | 0.02 | 0.24% | 8.26 | 8.33 | 43460 | 3606.81 | 0.87% |
| 2025-04-18 | 8.30 | 8.28 | -0.02 | -0.24% | 8.20 | 8.32 | 36112 | 2979.95 | 0.72% |
| 2025-04-17 | 8.33 | 8.30 | -0.06 | -0.72% | 8.25 | 8.39 | 48993 | 4081.47 | 0.98% |
| 2025-04-16 | 8.39 | 8.36 | -0.02 | -0.24% | 8.22 | 8.49 | 55785 | 4662.61 | 1.12% |
| 2025-04-15 | 8.36 | 8.38 | 0.02 | 0.24% | 8.30 | 8.43 | 48926 | 4086.00 | 0.98% |
| 2025-04-14 | 8.31 | 8.36 | 0.15 | 1.83% | 8.28 | 8.45 | 69915 | 5855.21 | 1.40% |
| 2025-04-11 | 8.27 | 8.21 | -0.08 | -0.97% | 8.19 | 8.34 | 75344 | 6223.10 | 1.51% |
| 2025-04-10 | 8.39 | 8.29 | 0.01 | 0.12% | 8.28 | 8.47 | 84446 | 7065.50 | 1.69% |
| 2025-04-09 | 7.97 | 8.28 | 0.23 | 2.86% | 7.54 | 8.35 | 113687 | 9124.96 | 2.27% |
| 2025-04-08 | 7.93 | 8.05 | -0.04 | -0.49% | 7.93 | 8.26 | 104469 | 8428.16 | 2.09% |
| 2025-04-07 | 8.51 | 8.09 | -0.90 | -10.01% | 8.09 | 8.60 | 161884 | 13359.06 | 3.24% |
| 2025-04-03 | 8.98 | 8.99 | -0.06 | -0.66% | 8.93 | 9.11 | 82291 | 7423.96 | 1.65% |
| 2025-04-02 | 9.12 | 9.05 | -0.10 | -1.09% | 9.02 | 9.17 | 71570 | 6501.25 | 1.43% |
| 2025-04-01 | 8.90 | 9.15 | 0.33 | 3.74% | 8.84 | 9.24 | 149027 | 13536.95 | 2.98% |
| 2025-03-31 | 8.84 | 8.82 | -0.02 | -0.23% | 8.71 | 8.91 | 74105 | 6520.53 | 1.48% |
| 2025-03-28 | 8.98 | 8.84 | -0.14 | -1.56% | 8.83 | 9.12 | 74565 | 6672.52 | 1.49% |
| 2025-03-27 | 9.15 | 8.98 | -0.18 | -1.97% | 8.96 | 9.17 | 90059 | 8123.65 | 1.80% |
| 2025-03-26 | 8.97 | 9.16 | 0.16 | 1.78% | 8.95 | 9.23 | 122510 | 11180.16 | 2.45% |
| 2025-03-25 | 9.03 | 9.00 | -0.03 | -0.33% | 8.95 | 9.10 | 81304 | 7337.61 | 1.63% |
| 2025-03-24 | 9.00 | 9.03 | 0.03 | 0.33% | 8.80 | 9.07 | 119279 | 10660.44 | 2.39% |
| 2025-03-21 | 9.02 | 9.00 | -0.07 | -0.77% | 8.95 | 9.12 | 95271 | 8605.25 | 1.91% |
| 2025-03-20 | 9.12 | 9.07 | -0.06 | -0.66% | 9.03 | 9.16 | 92769 | 8442.48 | 1.86% |
| 2025-03-19 | 9.14 | 9.13 | 0.00 | 0.00% | 9.05 | 9.20 | 106780 | 9748.23 | 2.14% |
| 2025-03-18 | 9.25 | 9.13 | -0.08 | -0.87% | 9.09 | 9.26 | 135131 | 12336.41 | 2.70% |
| 2025-03-17 | 9.00 | 9.21 | 0.27 | 3.02% | 8.93 | 9.21 | 233561 | 21192.48 | 4.67% |
| 2025-03-14 | 8.89 | 8.94 | 0.05 | 0.56% | 8.78 | 8.94 | 118496 | 10530.86 | 2.37% |
| 2025-03-13 | 8.90 | 8.89 | 0.01 | 0.11% | 8.75 | 8.94 | 114751 | 10161.50 | 2.29% |
| 2025-03-12 | 8.78 | 8.88 | 0.08 | 0.91% | 8.78 | 8.93 | 108923 | 9642.43 | 2.18% |
| 2025-03-11 | 8.75 | 8.80 | 0.00 | 0.00% | 8.70 | 8.80 | 78030 | 6824.81 | 1.56% |
| 2025-03-10 | 8.70 | 8.80 | 0.13 | 1.50% | 8.67 | 8.90 | 121483 | 10654.82 | 2.43% |
| 2025-03-07 | 8.76 | 8.67 | -0.10 | -1.14% | 8.64 | 8.78 | 95130 | 8274.86 | 1.90% |
| 2025-03-06 | 8.69 | 8.77 | 0.08 | 0.92% | 8.63 | 8.77 | 130378 | 11366.33 | 2.61% |
| 2025-03-05 | 8.75 | 8.69 | 0.05 | 0.58% | 8.51 | 8.83 | 149999 | 12963.72 | 3.00% |
| 2025-03-04 | 8.40 | 8.64 | 0.17 | 2.01% | 8.40 | 8.64 | 108033 | 9234.76 | 2.16% |
| 2025-03-03 | 8.38 | 8.47 | 0.09 | 1.07% | 8.38 | 8.59 | 99775 | 8504.61 | 2.00% |
| 2025-02-28 | 8.53 | 8.38 | -0.17 | -1.99% | 8.37 | 8.60 | 91834 | 7801.68 | 1.84% |
| 2025-02-27 | 8.68 | 8.55 | -0.13 | -1.50% | 8.43 | 8.71 | 116531 | 9953.17 | 2.33% |
| 2025-02-26 | 8.55 | 8.68 | 0.19 | 2.24% | 8.51 | 8.68 | 127094 | 10942.56 | 2.54% |
| 2025-02-25 | 8.45 | 8.49 | -0.02 | -0.24% | 8.37 | 8.56 | 85686 | 7274.56 | 1.71% |
| 2025-02-24 | 8.43 | 8.51 | 0.08 | 0.95% | 8.35 | 8.52 | 84498 | 7149.71 | 1.69% |
| 2025-02-21 | 8.38 | 8.43 | 0.04 | 0.48% | 8.31 | 8.44 | 98498 | 8262.08 | 1.97% |
| 2025-02-20 | 8.48 | 8.39 | -0.10 | -1.18% | 8.23 | 8.48 | 139345 | 11596.68 | 2.79% |
| 2025-02-19 | 8.44 | 8.49 | 0.06 | 0.71% | 8.40 | 8.52 | 102872 | 8722.55 | 2.06% |
| 2025-02-18 | 8.59 | 8.43 | -0.13 | -1.52% | 8.39 | 8.68 | 115298 | 9865.74 | 2.31% |
| 2025-02-17 | 8.52 | 8.56 | 0.07 | 0.82% | 8.49 | 8.60 | 65983 | 5637.77 | 1.32% |
| 2025-02-14 | 8.48 | 8.49 | 0.03 | 0.35% | 8.46 | 8.56 | 63861 | 5429.16 | 1.28% |
| 2025-02-13 | 8.61 | 8.46 | -0.19 | -2.20% | 8.45 | 8.63 | 87591 | 7459.27 | 1.75% |
| 2025-02-12 | 8.60 | 8.65 | 0.04 | 0.46% | 8.56 | 8.68 | 82734 | 7142.02 | 1.65% |
| 2025-02-11 | 8.76 | 8.61 | -0.02 | -0.23% | 8.52 | 8.76 | 92679 | 7961.57 | 1.85% |
| 2025-02-10 | 8.64 | 8.63 | 0.08 | 0.94% | 8.53 | 8.65 | 85519 | 7358.08 | 1.71% |
| 2025-02-07 | 8.44 | 8.55 | 0.10 | 1.18% | 8.44 | 8.65 | 124102 | 10621.19 | 2.48% |
| 2025-02-06 | 8.34 | 8.45 | 0.11 | 1.32% | 8.26 | 8.45 | 78702 | 6586.88 | 1.57% |
| 2025-02-05 | 8.39 | 8.34 | 0.01 | 0.12% | 8.30 | 8.44 | 53896 | 4504.55 | 1.08% |
| 2025-01-27 | 8.30 | 8.33 | 0.00 | 0.00% | 8.30 | 8.43 | 66407 | 5559.87 | 1.33% |
| 2025-01-24 | 8.26 | 8.33 | 0.07 | 0.85% | 8.20 | 8.34 | 62841 | 5203.13 | 1.26% |
| 2025-01-23 | 8.32 | 8.26 | 0.00 | 0.00% | 8.25 | 8.40 | 100271 | 8356.31 | 2.01% |
| 2025-01-22 | 8.17 | 8.26 | 0.06 | 0.73% | 8.14 | 8.45 | 99476 | 8224.43 | 1.99% |
| 2025-01-21 | 8.28 | 8.20 | -0.05 | -0.61% | 8.11 | 8.32 | 55321 | 4527.35 | 1.11% |
| 2025-01-20 | 8.20 | 8.25 | 0.09 | 1.10% | 8.16 | 8.29 | 65123 | 5368.37 | 1.30% |
芯能科技(603105)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。
