| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 77.37 | 77.80 | 1.12 | 1.46% | 76.70 | 78.28 | 66408 | 51463.36 | 1.43% |
| 2026-02-02 | 80.18 | 76.68 | -4.12 | -5.10% | 76.65 | 80.49 | 108096 | 84368.81 | 2.32% |
| 2026-01-30 | 81.82 | 80.80 | -1.25 | -1.52% | 79.31 | 82.45 | 76873 | 62053.70 | 1.65% |
| 2026-01-29 | 84.70 | 82.05 | -2.72 | -3.21% | 82.01 | 85.29 | 85718 | 71419.65 | 1.84% |
| 2026-01-28 | 84.40 | 84.77 | 0.41 | 0.49% | 84.26 | 86.24 | 89390 | 76096.71 | 1.92% |
| 2026-01-27 | 83.00 | 84.36 | 1.25 | 1.50% | 81.50 | 84.96 | 91467 | 76362.92 | 1.97% |
| 2026-01-26 | 84.60 | 83.11 | -1.54 | -1.82% | 82.53 | 85.55 | 72100 | 60181.64 | 1.55% |
| 2026-01-23 | 83.52 | 84.65 | 1.10 | 1.32% | 83.50 | 84.66 | 66809 | 56273.99 | 1.44% |
| 2026-01-22 | 84.61 | 83.55 | -0.52 | -0.62% | 83.45 | 84.88 | 55140 | 46218.15 | 1.18% |
| 2026-01-21 | 82.30 | 84.07 | 1.09 | 1.31% | 82.30 | 84.63 | 81936 | 68853.44 | 1.76% |
| 2026-01-20 | 82.85 | 82.98 | -0.14 | -0.17% | 82.24 | 84.28 | 65113 | 54070.68 | 1.40% |
| 2026-01-19 | 83.13 | 83.12 | 0.00 | 0.00% | 82.33 | 83.71 | 67756 | 56330.33 | 1.46% |
| 2026-01-16 | 82.22 | 83.12 | 1.02 | 1.24% | 81.90 | 83.88 | 91091 | 75373.35 | 1.96% |
| 2026-01-15 | 80.10 | 82.10 | 1.08 | 1.33% | 80.10 | 82.50 | 67550 | 54949.52 | 1.45% |
| 2026-01-14 | 80.58 | 81.02 | 0.39 | 0.48% | 79.68 | 82.24 | 91114 | 74022.71 | 1.96% |
| 2026-01-13 | 82.95 | 80.63 | -2.27 | -2.74% | 80.33 | 83.11 | 90708 | 73930.52 | 1.95% |
| 2026-01-12 | 81.84 | 82.90 | 1.06 | 1.30% | 81.70 | 82.95 | 80972 | 66802.38 | 1.74% |
| 2026-01-09 | 81.28 | 81.84 | 0.60 | 0.74% | 80.95 | 82.16 | 58032 | 47322.77 | 1.25% |
| 2026-01-08 | 80.79 | 81.24 | 0.04 | 0.05% | 80.79 | 81.68 | 49018 | 39844.77 | 1.05% |
| 2026-01-07 | 81.85 | 81.20 | -0.45 | -0.55% | 80.71 | 82.15 | 62729 | 51085.04 | 1.35% |
| 2026-01-06 | 80.06 | 81.65 | 1.71 | 2.14% | 79.94 | 81.77 | 72505 | 58899.18 | 1.56% |
| 2026-01-05 | 79.20 | 79.94 | 0.94 | 1.19% | 79.20 | 80.10 | 64098 | 51077.29 | 1.38% |
| 2025-12-31 | 78.56 | 79.00 | 0.45 | 0.57% | 77.86 | 79.17 | 38223 | 30058.42 | 0.82% |
| 2025-12-30 | 77.98 | 78.55 | 0.63 | 0.81% | 77.95 | 79.08 | 30842 | 24238.09 | 0.66% |
| 2025-12-29 | 78.22 | 77.92 | -0.73 | -0.93% | 77.66 | 79.39 | 33368 | 26154.27 | 0.72% |
| 2025-12-26 | 78.84 | 78.65 | -0.19 | -0.24% | 78.40 | 79.30 | 39871 | 31433.55 | 0.86% |
| 2025-12-25 | 78.43 | 78.84 | 0.28 | 0.36% | 78.22 | 79.19 | 31446 | 24775.29 | 0.68% |
| 2025-12-24 | 77.56 | 78.56 | 1.19 | 1.54% | 77.39 | 78.70 | 39935 | 31286.58 | 0.86% |
| 2025-12-23 | 77.95 | 77.37 | -0.49 | -0.63% | 77.28 | 78.08 | 34085 | 26488.60 | 0.73% |
| 2025-12-22 | 77.70 | 77.86 | 0.59 | 0.76% | 77.41 | 78.48 | 40161 | 31310.62 | 0.86% |
| 2025-12-19 | 77.16 | 77.27 | 0.51 | 0.66% | 76.88 | 77.77 | 28687 | 22205.84 | 0.62% |
| 2025-12-18 | 77.08 | 76.76 | -0.99 | -1.27% | 76.69 | 77.75 | 35736 | 27571.84 | 0.77% |
| 2025-12-17 | 76.50 | 77.75 | 1.03 | 1.34% | 76.03 | 77.88 | 45274 | 34824.54 | 0.97% |
| 2025-12-16 | 77.49 | 76.72 | -0.72 | -0.93% | 76.23 | 77.85 | 38912 | 29876.48 | 0.84% |
| 2025-12-15 | 78.56 | 77.44 | -1.68 | -2.12% | 77.31 | 79.26 | 45279 | 35407.96 | 0.97% |
| 2025-12-12 | 78.28 | 79.12 | 1.01 | 1.29% | 77.55 | 79.60 | 43705 | 34423.25 | 0.94% |
| 2025-12-11 | 79.98 | 78.11 | -1.69 | -2.12% | 78.01 | 80.10 | 49578 | 39097.37 | 1.07% |
| 2025-12-10 | 79.76 | 79.80 | -0.30 | -0.37% | 79.22 | 80.42 | 47630 | 37935.86 | 1.03% |
| 2025-12-09 | 81.70 | 80.10 | -2.15 | -2.61% | 79.90 | 81.97 | 59489 | 47998.96 | 1.28% |
| 2025-12-08 | 80.91 | 82.25 | 0.95 | 1.17% | 80.91 | 82.45 | 49653 | 40602.19 | 1.07% |
| 2025-12-05 | 82.05 | 81.30 | -0.60 | -0.73% | 80.34 | 82.09 | 51707 | 41918.93 | 1.11% |
| 2025-12-04 | 81.50 | 81.90 | 0.37 | 0.45% | 80.74 | 82.14 | 41278 | 33662.91 | 0.89% |
| 2025-12-03 | 81.73 | 81.53 | -0.22 | -0.27% | 80.88 | 82.19 | 39435 | 32122.51 | 0.85% |
| 2025-12-02 | 82.90 | 81.75 | -1.17 | -1.41% | 81.70 | 83.28 | 45726 | 37643.34 | 0.98% |
| 2025-12-01 | 79.68 | 82.92 | 3.26 | 4.09% | 79.03 | 83.39 | 90519 | 73980.66 | 1.95% |
| 2025-11-28 | 78.90 | 79.66 | 0.46 | 0.58% | 78.63 | 79.88 | 32432 | 25714.46 | 0.70% |
| 2025-11-27 | 80.30 | 79.20 | -0.50 | -0.63% | 79.15 | 81.00 | 43369 | 34743.56 | 0.93% |
| 2025-11-26 | 79.25 | 79.70 | 0.12 | 0.15% | 78.80 | 80.97 | 39043 | 31194.10 | 0.84% |
| 2025-11-25 | 79.90 | 79.58 | 0.00 | 0.00% | 79.36 | 80.66 | 48752 | 38970.89 | 1.05% |
| 2025-11-24 | 79.12 | 79.58 | 2.35 | 3.04% | 77.81 | 80.16 | 60162 | 47614.79 | 1.29% |
| 2025-11-21 | 78.09 | 77.23 | -1.73 | -2.19% | 77.09 | 78.99 | 54300 | 42412.66 | 1.17% |
| 2025-11-20 | 81.02 | 78.96 | -2.07 | -2.55% | 78.96 | 81.98 | 54022 | 43172.46 | 1.16% |
| 2025-11-19 | 82.00 | 81.03 | -1.16 | -1.41% | 80.80 | 82.77 | 54460 | 44422.55 | 1.17% |
| 2025-11-18 | 83.00 | 82.19 | -1.31 | -1.57% | 81.51 | 84.10 | 65377 | 54195.01 | 1.41% |
| 2025-11-17 | 82.65 | 83.50 | 0.78 | 0.94% | 82.45 | 84.69 | 58726 | 49090.67 | 1.26% |
| 2025-11-14 | 83.00 | 82.72 | -1.28 | -1.52% | 82.09 | 83.80 | 59681 | 49511.80 | 1.28% |
| 2025-11-13 | 80.00 | 84.00 | 3.92 | 4.90% | 79.95 | 84.50 | 115935 | 96016.10 | 2.50% |
| 2025-11-12 | 82.19 | 80.08 | -2.20 | -2.67% | 79.62 | 82.23 | 73053 | 58798.78 | 1.57% |
| 2025-11-11 | 84.44 | 82.28 | -1.78 | -2.12% | 82.17 | 85.05 | 78185 | 65171.30 | 1.68% |
| 2025-11-10 | 83.43 | 84.06 | 0.63 | 0.76% | 82.56 | 84.61 | 78858 | 65891.01 | 1.70% |
| 2025-11-07 | 83.01 | 83.43 | -0.59 | -0.70% | 82.55 | 84.80 | 74128 | 62010.69 | 1.60% |
| 2025-11-06 | 84.70 | 84.02 | -0.67 | -0.79% | 83.07 | 85.27 | 82380 | 69186.49 | 1.77% |
| 2025-11-05 | 85.00 | 84.69 | -1.45 | -1.68% | 83.40 | 85.18 | 92034 | 77721.20 | 1.98% |
| 2025-11-04 | 87.02 | 86.14 | -0.92 | -1.06% | 85.28 | 87.20 | 111278 | 95796.05 | 2.39% |
| 2025-11-03 | 82.17 | 87.06 | 4.90 | 5.96% | 81.20 | 87.51 | 202321 | 172175.56 | 4.35% |
| 2025-10-31 | 84.17 | 82.16 | -2.01 | -2.39% | 82.11 | 84.80 | 95999 | 79623.17 | 2.07% |
| 2025-10-30 | 86.09 | 84.17 | -1.83 | -2.13% | 84.10 | 86.19 | 89201 | 75824.22 | 1.92% |
| 2025-10-29 | 85.60 | 86.15 | 0.19 | 0.22% | 85.30 | 86.92 | 101818 | 87524.02 | 2.19% |
| 2025-10-28 | 86.00 | 85.96 | -0.64 | -0.74% | 84.92 | 87.68 | 136419 | 117647.84 | 2.94% |
| 2025-10-27 | 84.88 | 86.60 | 2.43 | 2.89% | 83.29 | 86.84 | 279955 | 238361.86 | 6.02% |
| 2025-10-24 | 78.43 | 84.17 | 7.65 | 10.00% | 78.43 | 84.17 | 200925 | 166598.88 | 4.32% |
| 2025-10-23 | 76.55 | 76.52 | -0.04 | -0.05% | 75.08 | 76.59 | 43052 | 32597.67 | 0.93% |
| 2025-10-22 | 76.73 | 76.56 | -0.48 | -0.62% | 75.66 | 77.48 | 42162 | 32217.82 | 0.91% |
| 2025-10-21 | 76.50 | 77.04 | 1.00 | 1.32% | 76.32 | 77.80 | 62590 | 48372.35 | 1.35% |
| 2025-10-20 | 77.00 | 76.04 | 0.05 | 0.07% | 75.65 | 78.25 | 67066 | 51569.07 | 1.44% |
| 2025-10-17 | 79.39 | 75.99 | -3.61 | -4.54% | 75.82 | 79.58 | 87519 | 67590.78 | 1.88% |
| 2025-10-16 | 78.75 | 79.60 | 0.37 | 0.47% | 78.61 | 82.11 | 84787 | 68118.58 | 1.83% |
| 2025-10-15 | 81.00 | 79.23 | -2.04 | -2.51% | 78.06 | 81.19 | 115229 | 91176.64 | 2.48% |
| 2025-10-14 | 82.55 | 81.27 | -0.70 | -0.85% | 80.38 | 85.30 | 140401 | 116123.52 | 3.02% |
| 2025-10-13 | 78.00 | 81.97 | 0.87 | 1.07% | 77.88 | 82.50 | 86836 | 70304.25 | 1.87% |
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。
