| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 84.14 | 81.10 | -3.99 | -4.69% | 80.81 | 84.48 | 112963 | 92768.05 | 2.44% |
| 2025-10-09 | 83.30 | 85.09 | 2.48 | 3.00% | 83.05 | 86.26 | 137857 | 116970.87 | 2.98% |
| 2025-09-30 | 81.66 | 82.61 | 1.25 | 1.54% | 81.58 | 83.30 | 84320 | 69666.19 | 1.82% |
| 2025-09-29 | 82.45 | 81.36 | -1.15 | -1.39% | 80.39 | 82.45 | 88092 | 71487.95 | 1.91% |
| 2025-09-26 | 82.30 | 82.51 | 0.16 | 0.19% | 82.05 | 83.95 | 105666 | 87770.47 | 2.29% |
| 2025-09-25 | 82.78 | 82.35 | -0.45 | -0.54% | 81.68 | 82.90 | 86570 | 71290.88 | 1.87% |
| 2025-09-24 | 80.00 | 82.80 | 2.31 | 2.87% | 79.69 | 83.49 | 134589 | 110610.80 | 2.91% |
| 2025-09-23 | 80.80 | 80.49 | -0.30 | -0.37% | 78.00 | 81.00 | 92158 | 73395.70 | 1.99% |
| 2025-09-22 | 78.88 | 80.79 | 1.88 | 2.38% | 78.51 | 81.30 | 81905 | 65677.64 | 1.77% |
| 2025-09-19 | 79.96 | 78.91 | -1.09 | -1.36% | 78.91 | 81.10 | 70700 | 56508.88 | 1.53% |
| 2025-09-18 | 79.94 | 80.00 | -0.08 | -0.10% | 78.80 | 82.52 | 128143 | 104084.58 | 2.77% |
| 2025-09-17 | 79.35 | 80.08 | 0.40 | 0.50% | 78.86 | 80.88 | 58855 | 47040.89 | 1.27% |
| 2025-09-16 | 79.26 | 79.68 | -0.62 | -0.77% | 79.10 | 80.40 | 57781 | 46009.81 | 1.25% |
| 2025-09-15 | 82.00 | 80.30 | 0.49 | 0.61% | 80.01 | 82.58 | 84444 | 68172.00 | 1.83% |
| 2025-09-12 | 78.91 | 79.81 | 0.92 | 1.17% | 78.38 | 81.09 | 87824 | 70087.38 | 1.90% |
| 2025-09-11 | 75.25 | 78.89 | 3.25 | 4.30% | 75.01 | 79.15 | 90208 | 69683.38 | 1.95% |
| 2025-09-10 | 75.85 | 75.64 | -0.76 | -0.99% | 75.62 | 76.79 | 40497 | 30813.12 | 0.88% |
| 2025-09-09 | 77.56 | 76.40 | -1.71 | -2.19% | 76.02 | 77.69 | 46672 | 35893.36 | 1.01% |
| 2025-09-08 | 76.53 | 78.11 | 1.56 | 2.04% | 75.86 | 78.27 | 65924 | 50800.80 | 1.43% |
| 2025-09-05 | 74.59 | 76.55 | 2.05 | 2.75% | 74.11 | 76.65 | 76956 | 58035.67 | 1.67% |
| 2025-09-04 | 77.01 | 74.50 | -2.51 | -3.26% | 73.47 | 77.77 | 91339 | 68920.41 | 1.98% |
| 2025-09-03 | 78.73 | 77.01 | -1.30 | -1.66% | 76.68 | 79.20 | 73671 | 57349.21 | 1.59% |
| 2025-09-02 | 82.22 | 78.31 | -3.89 | -4.73% | 77.88 | 82.60 | 118830 | 94550.23 | 2.57% |
| 2025-09-01 | 82.99 | 82.20 | -0.11 | -0.13% | 81.56 | 84.21 | 93265 | 76921.07 | 2.02% |
| 2025-08-29 | 83.08 | 82.31 | -0.78 | -0.94% | 80.82 | 83.08 | 101548 | 83201.05 | 2.20% |
| 2025-08-28 | 82.00 | 83.09 | 1.85 | 2.28% | 80.70 | 83.72 | 153993 | 127112.88 | 3.33% |
| 2025-08-27 | 80.78 | 81.24 | 1.01 | 1.26% | 80.40 | 84.76 | 191005 | 157853.28 | 4.13% |
| 2025-08-26 | 79.00 | 80.23 | -2.47 | -2.99% | 78.66 | 81.31 | 175567 | 140175.97 | 3.80% |
| 2025-08-25 | 83.12 | 82.70 | -0.28 | -0.34% | 82.18 | 84.97 | 136074 | 113198.07 | 2.94% |
| 2025-08-22 | 80.98 | 82.98 | 3.65 | 4.60% | 80.57 | 83.00 | 138063 | 113598.21 | 2.99% |
| 2025-08-21 | 80.40 | 79.33 | -0.63 | -0.79% | 78.88 | 81.35 | 60787 | 48537.30 | 1.32% |
| 2025-08-20 | 78.46 | 79.96 | 1.51 | 1.92% | 77.78 | 79.99 | 70551 | 55887.99 | 1.53% |
| 2025-08-19 | 79.59 | 78.45 | -0.89 | -1.12% | 78.19 | 79.59 | 54088 | 42556.95 | 1.17% |
| 2025-08-18 | 76.42 | 79.34 | 2.95 | 3.86% | 76.42 | 79.68 | 103211 | 81434.93 | 2.23% |
| 2025-08-15 | 75.90 | 76.39 | 0.37 | 0.49% | 75.65 | 76.49 | 45663 | 34780.45 | 0.99% |
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。
