| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 74.75 | 74.91 | 0.42 | 0.56% | 74.22 | 75.33 | 26922 | 20160.19 | 0.58% |
| 2025-03-31 | 74.09 | 74.49 | -0.20 | -0.27% | 73.50 | 74.75 | 29718 | 22014.27 | 0.64% |
| 2025-03-28 | 75.25 | 74.69 | -0.50 | -0.66% | 74.60 | 75.69 | 22968 | 17205.78 | 0.50% |
| 2025-03-27 | 75.06 | 75.19 | 0.19 | 0.25% | 74.06 | 75.95 | 32034 | 24060.66 | 0.69% |
| 2025-03-26 | 74.89 | 75.00 | -0.05 | -0.07% | 74.89 | 75.57 | 25153 | 18920.13 | 0.54% |
| 2025-03-25 | 76.00 | 75.05 | -0.71 | -0.94% | 74.81 | 76.08 | 31877 | 23975.37 | 0.69% |
| 2025-03-24 | 76.01 | 75.76 | -0.44 | -0.58% | 74.20 | 76.50 | 47457 | 35793.50 | 1.03% |
| 2025-03-21 | 77.11 | 76.20 | -1.18 | -1.52% | 75.96 | 78.07 | 50020 | 38369.88 | 1.08% |
| 2025-03-20 | 78.35 | 77.38 | -0.90 | -1.15% | 77.27 | 78.53 | 43511 | 33819.40 | 0.94% |
| 2025-03-19 | 79.18 | 78.28 | -1.22 | -1.53% | 78.02 | 79.81 | 51402 | 40337.79 | 1.11% |
| 2025-03-18 | 79.79 | 79.50 | 0.40 | 0.51% | 79.32 | 80.46 | 43919 | 35022.65 | 0.95% |
| 2025-03-17 | 79.16 | 79.10 | 0.15 | 0.19% | 78.80 | 79.77 | 38429 | 30486.10 | 0.83% |
| 2025-03-14 | 77.31 | 78.95 | 1.65 | 2.13% | 77.03 | 79.04 | 60519 | 47402.65 | 1.31% |
| 2025-03-13 | 78.97 | 77.30 | -1.68 | -2.13% | 76.59 | 78.98 | 56953 | 44100.97 | 1.23% |
| 2025-03-12 | 78.59 | 78.98 | 0.64 | 0.82% | 78.35 | 79.89 | 58209 | 45976.66 | 1.26% |
| 2025-03-11 | 78.00 | 78.34 | -0.89 | -1.12% | 77.56 | 78.89 | 58411 | 45633.20 | 1.26% |
| 2025-03-10 | 79.30 | 79.23 | -0.10 | -0.13% | 78.31 | 79.60 | 42629 | 33658.18 | 0.92% |
| 2025-03-07 | 80.41 | 79.33 | -1.42 | -1.76% | 78.92 | 80.50 | 62929 | 50109.00 | 1.36% |
| 2025-03-06 | 79.87 | 80.75 | 1.71 | 2.16% | 79.60 | 81.10 | 79099 | 63729.39 | 1.71% |
| 2025-03-05 | 80.09 | 79.04 | -1.17 | -1.46% | 78.60 | 81.35 | 72645 | 57827.86 | 1.57% |
| 2025-03-04 | 78.06 | 80.21 | 0.20 | 0.25% | 75.63 | 80.27 | 120572 | 93921.08 | 2.61% |
| 2025-03-03 | 81.19 | 80.01 | -1.16 | -1.43% | 79.53 | 81.95 | 70117 | 56629.36 | 1.52% |
| 2025-02-28 | 83.60 | 81.17 | -3.11 | -3.69% | 80.96 | 84.31 | 85775 | 70504.93 | 1.86% |
| 2025-02-27 | 85.51 | 84.28 | -1.17 | -1.37% | 82.71 | 85.87 | 88207 | 74240.02 | 1.91% |
| 2025-02-26 | 84.85 | 85.45 | 0.60 | 0.71% | 83.65 | 85.47 | 82809 | 70191.06 | 1.79% |
| 2025-02-25 | 84.51 | 84.85 | -1.25 | -1.45% | 84.20 | 86.49 | 88703 | 75654.54 | 1.92% |
| 2025-02-24 | 84.22 | 86.10 | 1.91 | 2.27% | 83.78 | 87.46 | 139658 | 119977.40 | 3.02% |
| 2025-02-21 | 83.06 | 84.19 | 1.63 | 1.97% | 82.22 | 84.67 | 122151 | 102390.77 | 2.64% |
| 2025-02-20 | 81.62 | 82.56 | 0.94 | 1.15% | 80.66 | 83.23 | 91021 | 74882.30 | 1.97% |
| 2025-02-19 | 79.00 | 81.62 | 2.69 | 3.41% | 78.98 | 82.15 | 91911 | 74516.91 | 1.99% |
| 2025-02-18 | 81.78 | 78.93 | -2.85 | -3.48% | 78.66 | 82.45 | 78176 | 62916.65 | 1.69% |
| 2025-02-17 | 81.21 | 81.78 | 0.58 | 0.71% | 81.18 | 82.42 | 76240 | 62382.73 | 1.65% |
| 2025-02-14 | 80.90 | 81.20 | -0.08 | -0.10% | 80.26 | 81.77 | 66827 | 54150.67 | 1.45% |
| 2025-02-13 | 83.98 | 81.28 | -2.70 | -3.22% | 81.26 | 83.98 | 100037 | 82124.47 | 2.17% |
| 2025-02-12 | 80.64 | 83.98 | 3.33 | 4.13% | 80.08 | 84.37 | 131711 | 108705.91 | 2.85% |
| 2025-02-11 | 82.02 | 80.65 | -1.36 | -1.66% | 80.25 | 82.02 | 65847 | 53168.33 | 1.43% |
| 2025-02-10 | 82.16 | 82.01 | -0.13 | -0.16% | 81.36 | 82.98 | 81710 | 66883.75 | 1.77% |
| 2025-02-07 | 81.90 | 82.14 | 0.26 | 0.32% | 80.84 | 83.68 | 102031 | 84051.27 | 2.21% |
| 2025-02-06 | 79.50 | 81.88 | 1.92 | 2.40% | 79.30 | 82.10 | 83594 | 67929.32 | 1.81% |
| 2025-02-05 | 80.01 | 79.96 | 1.00 | 1.27% | 79.53 | 80.99 | 62669 | 50209.57 | 1.36% |
| 2025-01-27 | 81.00 | 78.96 | -1.77 | -2.19% | 78.80 | 81.50 | 51164 | 40818.54 | 1.11% |
| 2025-01-24 | 79.58 | 80.73 | 0.82 | 1.03% | 79.38 | 80.79 | 67454 | 54202.44 | 1.46% |
| 2025-01-23 | 81.13 | 79.91 | 0.13 | 0.16% | 79.78 | 83.30 | 110334 | 89841.08 | 2.39% |
| 2025-01-22 | 80.08 | 79.78 | -0.29 | -0.36% | 79.00 | 80.32 | 61127 | 48698.27 | 1.32% |
| 2025-01-21 | 78.49 | 80.07 | 2.00 | 2.56% | 78.29 | 80.69 | 94822 | 75606.67 | 2.05% |
| 2025-01-20 | 78.41 | 78.07 | 0.39 | 0.50% | 77.80 | 79.08 | 53711 | 42082.23 | 1.16% |
| 2025-01-17 | 76.52 | 77.68 | 0.69 | 0.90% | 76.00 | 78.49 | 64457 | 49887.32 | 1.40% |
| 2025-01-16 | 77.58 | 76.99 | 0.06 | 0.08% | 76.38 | 78.68 | 51479 | 39884.86 | 1.11% |
| 2025-01-15 | 77.84 | 76.93 | -0.91 | -1.17% | 76.80 | 78.13 | 51138 | 39537.68 | 1.11% |
| 2025-01-14 | 75.27 | 77.84 | 2.87 | 3.83% | 74.60 | 77.95 | 74334 | 57057.66 | 1.61% |
| 2025-01-13 | 73.15 | 74.97 | -0.06 | -0.08% | 73.15 | 75.29 | 41984 | 31235.33 | 0.91% |
| 2025-01-10 | 75.39 | 75.03 | -0.36 | -0.48% | 74.93 | 77.20 | 63738 | 48560.91 | 1.38% |
| 2025-01-09 | 75.10 | 75.39 | 0.08 | 0.11% | 74.86 | 76.50 | 44680 | 33882.88 | 0.97% |
| 2025-01-08 | 75.99 | 75.31 | -1.01 | -1.32% | 73.00 | 76.35 | 62784 | 47063.43 | 1.36% |
| 2025-01-07 | 73.97 | 76.32 | 2.85 | 3.88% | 73.55 | 76.43 | 67278 | 50489.00 | 1.46% |
| 2025-01-06 | 74.33 | 73.47 | -0.99 | -1.33% | 73.20 | 75.33 | 52117 | 38583.79 | 1.13% |
| 2025-01-03 | 77.12 | 74.46 | -2.42 | -3.15% | 74.35 | 77.47 | 65243 | 49552.43 | 1.41% |
| 2025-01-02 | 80.00 | 76.88 | -3.66 | -4.54% | 76.12 | 80.00 | 89017 | 69416.83 | 1.94% |
| 2024-12-31 | 83.40 | 80.54 | -2.77 | -3.32% | 79.70 | 83.70 | 102533 | 83264.55 | 2.24% |
| 2024-12-30 | 84.44 | 83.31 | -1.18 | -1.40% | 82.71 | 84.79 | 67968 | 56808.38 | 1.48% |
| 2024-12-27 | 84.48 | 84.49 | 0.14 | 0.17% | 84.02 | 86.77 | 78440 | 67113.55 | 1.71% |
| 2024-12-26 | 83.10 | 84.35 | 1.06 | 1.27% | 82.21 | 85.39 | 62261 | 52496.61 | 1.36% |
| 2024-12-25 | 84.69 | 83.29 | -1.40 | -1.65% | 82.75 | 85.30 | 53374 | 44642.29 | 1.16% |
| 2024-12-24 | 83.99 | 84.69 | 1.13 | 1.35% | 82.50 | 84.70 | 59845 | 50049.65 | 1.31% |
| 2024-12-23 | 86.50 | 83.56 | -2.70 | -3.13% | 83.45 | 87.27 | 95790 | 81655.34 | 2.09% |
| 2024-12-20 | 84.68 | 86.26 | 1.59 | 1.88% | 84.34 | 87.87 | 101951 | 87835.63 | 2.22% |
| 2024-12-19 | 82.37 | 84.67 | 1.38 | 1.66% | 82.01 | 84.98 | 76194 | 64098.92 | 1.66% |
| 2024-12-18 | 82.76 | 83.29 | 0.74 | 0.90% | 82.02 | 84.30 | 69013 | 57469.51 | 1.51% |
| 2024-12-17 | 83.77 | 82.55 | -1.21 | -1.44% | 82.18 | 84.40 | 69921 | 58044.50 | 1.53% |
| 2024-12-16 | 87.16 | 83.76 | -3.14 | -3.61% | 83.47 | 87.30 | 88585 | 75347.98 | 1.93% |
| 2024-12-13 | 86.01 | 86.90 | 0.20 | 0.23% | 85.75 | 88.47 | 112471 | 98195.32 | 2.45% |
| 2024-12-12 | 87.75 | 86.70 | -1.87 | -2.11% | 85.70 | 88.28 | 122136 | 105910.18 | 2.67% |
| 2024-12-11 | 89.86 | 88.57 | -3.13 | -3.41% | 87.23 | 90.38 | 178032 | 157351.61 | 3.88% |
| 2024-12-10 | 98.98 | 91.70 | 1.72 | 1.91% | 91.17 | 98.98 | 367671 | 350265.16 | 8.02% |
| 2024-12-09 | 89.98 | 89.98 | 8.18 | 10.00% | 89.98 | 89.98 | 10728 | 9653.02 | 0.23% |
| 2024-11-22 | 84.42 | 81.80 | -2.35 | -2.79% | 81.71 | 86.60 | 115473 | 97849.86 | 2.52% |
| 2024-11-21 | 84.25 | 84.15 | -0.27 | -0.32% | 83.44 | 84.75 | 58956 | 49581.92 | 1.29% |
| 2024-11-20 | 84.88 | 84.42 | -0.16 | -0.19% | 83.30 | 85.02 | 78043 | 65734.11 | 1.70% |
| 2024-11-19 | 81.90 | 84.58 | 2.69 | 3.28% | 81.71 | 84.84 | 79567 | 66145.73 | 1.74% |
| 2024-11-18 | 85.08 | 81.89 | -3.19 | -3.75% | 81.45 | 85.93 | 99771 | 82939.21 | 2.18% |
汇顶科技(603160)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。
