| 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 | 69.22 | 67.93 | -1.25 | -1.81% | 67.90 | 69.36 | 31618 | 21666.09 | 0.68% |
| 2025-05-22 | 69.50 | 69.18 | -0.45 | -0.65% | 69.15 | 70.40 | 23805 | 16600.97 | 0.52% |
| 2025-05-21 | 70.00 | 69.63 | -0.47 | -0.67% | 69.41 | 70.00 | 18111 | 12619.31 | 0.39% |
| 2025-05-20 | 69.96 | 70.10 | 0.50 | 0.72% | 69.26 | 70.20 | 23405 | 16338.28 | 0.51% |
| 2025-05-19 | 69.77 | 69.60 | -0.25 | -0.36% | 69.10 | 69.99 | 19478 | 13540.83 | 0.42% |
| 2025-05-16 | 69.79 | 69.85 | -0.12 | -0.17% | 69.71 | 70.38 | 19620 | 13739.90 | 0.42% |
| 2025-05-15 | 71.38 | 69.97 | -1.50 | -2.10% | 69.91 | 71.38 | 27583 | 19439.37 | 0.60% |
| 2025-05-14 | 71.60 | 71.47 | -0.11 | -0.15% | 71.10 | 72.08 | 28835 | 20634.57 | 0.62% |
| 2025-05-13 | 72.89 | 71.58 | -0.54 | -0.75% | 71.29 | 72.95 | 34919 | 25127.75 | 0.76% |
| 2025-05-12 | 72.36 | 72.12 | 0.37 | 0.52% | 71.64 | 72.56 | 36053 | 25968.76 | 0.78% |
| 2025-05-09 | 71.51 | 71.75 | -0.15 | -0.21% | 70.81 | 72.70 | 39385 | 28174.23 | 0.85% |
| 2025-05-08 | 70.52 | 71.90 | 1.06 | 1.50% | 70.38 | 71.99 | 36755 | 26280.23 | 0.80% |
| 2025-05-07 | 72.39 | 70.84 | -0.65 | -0.91% | 70.39 | 72.67 | 43258 | 30819.71 | 0.94% |
| 2025-05-06 | 70.58 | 71.49 | 1.22 | 1.74% | 70.56 | 71.54 | 35697 | 25448.47 | 0.77% |
| 2025-04-30 | 69.70 | 70.27 | 0.57 | 0.82% | 69.70 | 70.80 | 31042 | 21865.73 | 0.67% |
| 2025-04-29 | 69.21 | 69.70 | 0.29 | 0.42% | 68.93 | 69.80 | 25114 | 17434.91 | 0.54% |
| 2025-04-28 | 69.39 | 69.41 | -0.14 | -0.20% | 68.80 | 69.70 | 22651 | 15694.63 | 0.49% |
| 2025-04-25 | 69.03 | 69.55 | 0.60 | 0.87% | 68.73 | 69.84 | 24974 | 17332.74 | 0.54% |
| 2025-04-24 | 70.57 | 68.95 | -1.54 | -2.18% | 68.87 | 70.79 | 35862 | 24910.24 | 0.78% |
| 2025-04-23 | 71.23 | 70.49 | 0.02 | 0.03% | 70.11 | 71.23 | 44614 | 31514.43 | 0.97% |
| 2025-04-22 | 70.38 | 70.47 | -0.05 | -0.07% | 70.30 | 70.88 | 28951 | 20434.45 | 0.63% |
| 2025-04-21 | 70.06 | 70.52 | 0.47 | 0.67% | 69.64 | 70.63 | 23744 | 16714.59 | 0.51% |
| 2025-04-18 | 69.97 | 70.05 | 0.07 | 0.10% | 69.15 | 70.19 | 20888 | 14539.50 | 0.45% |
| 2025-04-17 | 69.15 | 69.98 | 0.23 | 0.33% | 69.15 | 70.87 | 30222 | 21260.56 | 0.65% |
| 2025-04-16 | 70.10 | 69.75 | -0.33 | -0.47% | 68.73 | 70.58 | 29224 | 20341.27 | 0.63% |
| 2025-04-15 | 70.15 | 70.08 | -0.31 | -0.44% | 69.30 | 70.67 | 28882 | 20183.48 | 0.63% |
| 2025-04-14 | 71.93 | 70.39 | -0.01 | -0.01% | 70.27 | 71.94 | 51044 | 36114.44 | 1.10% |
| 2025-04-11 | 67.11 | 70.40 | 2.73 | 4.03% | 66.88 | 71.75 | 83221 | 58025.75 | 1.80% |
| 2025-04-10 | 68.20 | 67.67 | 1.10 | 1.65% | 67.60 | 69.01 | 55330 | 37736.75 | 1.20% |
| 2025-04-09 | 64.00 | 66.57 | 1.72 | 2.65% | 62.60 | 66.97 | 71326 | 46690.15 | 1.54% |
| 2025-04-08 | 64.60 | 64.85 | -1.46 | -2.20% | 63.84 | 67.18 | 68860 | 44732.80 | 1.49% |
| 2025-04-07 | 68.02 | 66.31 | -7.37 | -10.00% | 66.31 | 70.00 | 54442 | 36764.33 | 1.18% |
| 2025-04-03 | 73.51 | 73.68 | -0.80 | -1.07% | 73.38 | 74.96 | 29131 | 21548.00 | 0.63% |
| 2025-04-02 | 74.91 | 74.48 | -0.43 | -0.57% | 74.28 | 75.21 | 25150 | 18775.24 | 0.54% |
| 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% |
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。
