| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.85 | 13.89 | 0.53 | 3.97% | 12.61 | 14.42 | 1115702 | 151043.72 | 22.31% |
| 2026-03-24 | 12.62 | 13.36 | 0.62 | 4.87% | 11.78 | 13.99 | 1231899 | 155750.59 | 24.64% |
| 2026-03-23 | 11.28 | 12.74 | 1.16 | 10.02% | 11.10 | 12.74 | 1069663 | 129875.29 | 21.39% |
| 2026-03-20 | 11.30 | 11.58 | 0.13 | 1.14% | 11.17 | 11.88 | 716988 | 82713.72 | 14.34% |
| 2026-03-19 | 10.90 | 11.45 | 0.29 | 2.60% | 10.90 | 11.68 | 725266 | 82974.35 | 14.51% |
| 2026-03-18 | 11.34 | 11.16 | 0.02 | 0.18% | 11.02 | 11.50 | 672808 | 75400.64 | 13.46% |
| 2026-03-17 | 10.56 | 11.14 | 0.68 | 6.50% | 10.43 | 11.51 | 883726 | 99260.79 | 17.67% |
| 2026-03-16 | 10.66 | 10.46 | -0.24 | -2.24% | 10.40 | 10.75 | 170380 | 17877.77 | 3.41% |
| 2026-03-13 | 10.97 | 10.70 | -0.20 | -1.83% | 10.67 | 11.04 | 215187 | 23230.36 | 4.30% |
| 2026-03-12 | 10.95 | 10.90 | -0.05 | -0.46% | 10.73 | 10.97 | 273383 | 29679.62 | 5.47% |
| 2026-03-11 | 10.66 | 10.95 | 0.29 | 2.72% | 10.51 | 10.98 | 328866 | 35625.62 | 6.58% |
| 2026-03-10 | 10.67 | 10.66 | -0.02 | -0.19% | 10.41 | 10.73 | 231852 | 24555.38 | 4.64% |
| 2026-03-09 | 10.29 | 10.68 | 0.34 | 3.29% | 10.24 | 10.72 | 326877 | 34516.23 | 6.54% |
| 2026-03-06 | 10.19 | 10.34 | 0.11 | 1.08% | 10.15 | 10.44 | 144279 | 14917.40 | 2.89% |
| 2026-03-05 | 10.16 | 10.23 | 0.25 | 2.51% | 10.16 | 10.39 | 168036 | 17255.52 | 3.36% |
| 2026-03-04 | 9.90 | 9.98 | -0.02 | -0.20% | 9.89 | 10.22 | 167962 | 16880.83 | 3.36% |
| 2026-03-03 | 10.43 | 10.00 | -0.39 | -3.75% | 9.97 | 10.54 | 200503 | 20555.27 | 4.01% |
| 2026-03-02 | 10.44 | 10.39 | -0.15 | -1.42% | 10.30 | 10.57 | 171555 | 17889.37 | 3.43% |
| 2026-02-27 | 10.31 | 10.54 | 0.23 | 2.23% | 10.26 | 10.54 | 200379 | 20978.66 | 4.01% |
| 2026-02-26 | 10.25 | 10.31 | 0.08 | 0.78% | 10.17 | 10.34 | 133113 | 13662.91 | 2.66% |
| 2026-02-25 | 10.25 | 10.23 | -0.02 | -0.20% | 10.19 | 10.35 | 111251 | 11429.03 | 2.22% |
| 2026-02-24 | 10.13 | 10.25 | 0.20 | 1.99% | 10.12 | 10.28 | 99451 | 10167.01 | 1.99% |
| 2026-02-13 | 10.36 | 10.05 | -0.29 | -2.80% | 10.01 | 10.37 | 141018 | 14309.46 | 2.82% |
| 2026-02-12 | 10.39 | 10.34 | 0.01 | 0.10% | 10.18 | 10.41 | 105120 | 10835.61 | 2.10% |
| 2026-02-11 | 10.35 | 10.33 | -0.05 | -0.48% | 10.33 | 10.47 | 86527 | 8988.19 | 1.73% |
| 2026-02-10 | 10.53 | 10.38 | -0.21 | -1.98% | 10.37 | 10.60 | 130949 | 13677.77 | 2.62% |
| 2026-02-09 | 10.55 | 10.59 | 0.15 | 1.44% | 10.48 | 10.79 | 181815 | 19267.25 | 3.64% |
| 2026-02-06 | 10.36 | 10.44 | 0.08 | 0.77% | 10.30 | 10.60 | 229817 | 24101.12 | 4.60% |
| 2026-02-05 | 10.77 | 10.36 | -0.51 | -4.69% | 10.30 | 10.79 | 296197 | 30977.83 | 5.92% |
| 2026-02-04 | 10.27 | 10.87 | 0.69 | 6.78% | 10.24 | 11.11 | 449206 | 48306.63 | 8.98% |
| 2026-02-03 | 9.91 | 10.18 | 0.36 | 3.67% | 9.91 | 10.20 | 138694 | 13970.89 | 2.77% |
| 2026-02-02 | 9.95 | 9.82 | -0.13 | -1.31% | 9.80 | 10.10 | 113012 | 11281.19 | 2.26% |
| 2026-01-30 | 9.91 | 9.95 | 0.00 | 0.00% | 9.69 | 10.03 | 117807 | 11618.16 | 2.36% |
| 2026-01-29 | 10.13 | 9.95 | -0.18 | -1.78% | 9.92 | 10.20 | 112361 | 11293.85 | 2.25% |
| 2026-01-28 | 10.30 | 10.13 | -0.21 | -2.03% | 10.08 | 10.30 | 116653 | 11836.03 | 2.33% |
| 2026-01-27 | 10.24 | 10.34 | 0.08 | 0.78% | 9.88 | 10.39 | 150980 | 15295.93 | 3.02% |
| 2026-01-26 | 10.45 | 10.26 | -0.14 | -1.35% | 10.15 | 10.47 | 150199 | 15461.69 | 3.00% |
| 2026-01-23 | 10.09 | 10.40 | 0.36 | 3.59% | 10.07 | 10.50 | 193633 | 20018.06 | 3.87% |
| 2026-01-22 | 10.05 | 10.04 | 0.02 | 0.20% | 10.00 | 10.10 | 96505 | 9686.39 | 1.93% |
| 2026-01-21 | 10.01 | 10.02 | -0.09 | -0.89% | 9.92 | 10.09 | 150241 | 15026.73 | 3.00% |
| 2026-01-20 | 10.19 | 10.11 | -0.03 | -0.30% | 10.04 | 10.23 | 146202 | 14778.13 | 2.92% |
| 2026-01-19 | 9.94 | 10.14 | 0.16 | 1.60% | 9.91 | 10.18 | 149168 | 15095.99 | 2.98% |
| 2026-01-16 | 10.15 | 9.98 | -0.04 | -0.40% | 9.98 | 10.25 | 183020 | 18443.10 | 3.66% |
| 2026-01-15 | 9.86 | 10.02 | 0.17 | 1.73% | 9.81 | 10.07 | 185649 | 18478.69 | 3.71% |
| 2026-01-14 | 9.77 | 9.85 | 0.07 | 0.72% | 9.71 | 9.95 | 195671 | 19262.89 | 3.91% |
| 2026-01-13 | 9.91 | 9.78 | -0.08 | -0.81% | 9.70 | 9.96 | 208696 | 20443.44 | 4.17% |
| 2026-01-12 | 9.55 | 9.86 | 0.28 | 2.92% | 9.52 | 9.87 | 231987 | 22585.70 | 4.64% |
| 2026-01-09 | 9.56 | 9.58 | -0.03 | -0.31% | 9.50 | 9.64 | 129413 | 12384.53 | 2.59% |
| 2026-01-08 | 9.47 | 9.61 | 0.12 | 1.26% | 9.42 | 9.64 | 126411 | 12114.98 | 2.53% |
| 2026-01-07 | 9.43 | 9.49 | 0.05 | 0.53% | 9.41 | 9.58 | 111539 | 10594.06 | 2.23% |
| 2026-01-06 | 9.26 | 9.44 | 0.15 | 1.61% | 9.26 | 9.45 | 115055 | 10826.71 | 2.30% |
| 2026-01-05 | 9.19 | 9.29 | 0.10 | 1.09% | 9.19 | 9.35 | 77582 | 7189.56 | 1.55% |
| 2025-12-31 | 9.20 | 9.19 | -0.01 | -0.11% | 9.08 | 9.28 | 94722 | 8688.38 | 1.89% |
| 2025-12-30 | 9.38 | 9.20 | -0.24 | -2.54% | 9.13 | 9.40 | 151374 | 13981.03 | 3.03% |
| 2025-12-29 | 9.57 | 9.44 | -0.11 | -1.15% | 9.40 | 9.60 | 96752 | 9161.98 | 1.94% |
| 2025-12-26 | 9.49 | 9.55 | 0.06 | 0.63% | 9.49 | 9.68 | 135219 | 12958.33 | 2.70% |
| 2025-12-25 | 9.53 | 9.49 | -0.04 | -0.42% | 9.39 | 9.53 | 97029 | 9167.44 | 1.94% |
| 2025-12-24 | 9.41 | 9.53 | 0.08 | 0.85% | 9.36 | 9.57 | 107234 | 10174.15 | 2.14% |
| 2025-12-23 | 9.51 | 9.45 | -0.07 | -0.74% | 9.39 | 9.56 | 82183 | 7797.09 | 1.64% |
| 2025-12-22 | 9.57 | 9.52 | -0.05 | -0.52% | 9.50 | 9.61 | 79092 | 7553.30 | 1.58% |
| 2025-12-19 | 9.40 | 9.57 | 0.20 | 2.13% | 9.37 | 9.64 | 93054 | 8879.65 | 1.86% |
| 2025-12-18 | 9.35 | 9.37 | -0.03 | -0.32% | 9.31 | 9.44 | 72337 | 6779.80 | 1.45% |
| 2025-12-17 | 9.39 | 9.40 | 0.01 | 0.11% | 9.20 | 9.45 | 88333 | 8231.25 | 1.77% |
| 2025-12-16 | 9.65 | 9.39 | -0.30 | -3.10% | 9.36 | 9.69 | 115524 | 10913.81 | 2.31% |
| 2025-12-15 | 9.68 | 9.69 | 0.01 | 0.10% | 9.61 | 9.83 | 148942 | 14497.37 | 2.98% |
| 2025-12-12 | 9.46 | 9.68 | 0.21 | 2.22% | 9.43 | 9.77 | 194484 | 18766.35 | 3.89% |
| 2025-12-11 | 9.42 | 9.47 | 0.06 | 0.64% | 9.42 | 9.65 | 144146 | 13739.31 | 2.88% |
| 2025-12-10 | 9.51 | 9.41 | -0.07 | -0.74% | 9.35 | 9.53 | 88608 | 8343.14 | 1.77% |
| 2025-12-09 | 9.38 | 9.48 | 0.07 | 0.74% | 9.33 | 9.52 | 124925 | 11794.83 | 2.50% |
| 2025-12-08 | 9.29 | 9.41 | 0.11 | 1.18% | 9.28 | 9.48 | 107995 | 10131.24 | 2.16% |
| 2025-12-05 | 9.13 | 9.30 | 0.17 | 1.86% | 9.09 | 9.33 | 108209 | 10005.30 | 2.16% |
| 2025-12-04 | 9.19 | 9.13 | -0.09 | -0.98% | 9.07 | 9.23 | 71153 | 6500.89 | 1.42% |
| 2025-12-03 | 9.21 | 9.22 | 0.00 | 0.00% | 9.16 | 9.27 | 78816 | 7260.06 | 1.58% |
| 2025-12-02 | 9.29 | 9.22 | -0.09 | -0.97% | 9.13 | 9.31 | 82632 | 7609.44 | 1.65% |
| 2025-12-01 | 9.38 | 9.31 | -0.04 | -0.43% | 9.26 | 9.40 | 103318 | 9626.49 | 2.07% |
| 2025-11-28 | 9.21 | 9.35 | 0.15 | 1.63% | 9.21 | 9.38 | 106650 | 9937.62 | 2.13% |
| 2025-11-27 | 9.13 | 9.20 | 0.08 | 0.88% | 9.11 | 9.34 | 118333 | 10948.79 | 2.37% |
| 2025-11-26 | 9.22 | 9.12 | -0.14 | -1.51% | 9.10 | 9.26 | 113097 | 10369.42 | 2.26% |
| 2025-11-25 | 9.08 | 9.26 | 0.23 | 2.55% | 9.02 | 9.36 | 164723 | 15203.10 | 3.29% |
| 2025-11-24 | 9.06 | 9.03 | 0.02 | 0.22% | 8.86 | 9.15 | 160577 | 14415.33 | 3.21% |
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。
