| 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 | 206.00 | 209.89 | 2.08 | 1.00% | 204.01 | 214.44 | 215034 | 448826.72 | 3.22% |
| 2025-12-11 | 211.88 | 207.81 | -1.03 | -0.49% | 207.50 | 213.00 | 188246 | 395304.56 | 2.82% |
| 2025-12-10 | 209.09 | 208.84 | -2.11 | -1.00% | 203.50 | 210.20 | 191810 | 397244.81 | 2.87% |
| 2025-12-09 | 212.00 | 210.95 | -2.94 | -1.37% | 209.30 | 215.30 | 210586 | 446445.09 | 3.15% |
| 2025-12-08 | 208.62 | 213.89 | 7.08 | 3.42% | 207.53 | 216.97 | 311307 | 662493.19 | 4.66% |
| 2025-12-05 | 210.92 | 206.81 | -3.60 | -1.71% | 205.50 | 211.00 | 169817 | 351745.91 | 2.54% |
| 2025-12-04 | 206.00 | 210.41 | 2.81 | 1.35% | 201.99 | 212.98 | 247007 | 513037.88 | 3.70% |
| 2025-12-03 | 210.42 | 207.60 | -2.90 | -1.38% | 206.19 | 210.99 | 170708 | 355029.84 | 2.56% |
| 2025-12-02 | 211.78 | 210.50 | -2.32 | -1.09% | 208.10 | 216.79 | 249244 | 528339.44 | 3.73% |
| 2025-12-01 | 204.04 | 212.82 | 9.82 | 4.84% | 201.20 | 215.45 | 382670 | 800136.12 | 5.73% |
| 2025-11-28 | 199.00 | 203.00 | 2.14 | 1.07% | 196.66 | 204.35 | 215652 | 433451.47 | 3.23% |
| 2025-11-27 | 198.88 | 200.86 | 4.36 | 2.22% | 198.88 | 208.00 | 319732 | 653563.81 | 4.79% |
| 2025-11-26 | 187.01 | 196.50 | 5.88 | 3.08% | 186.80 | 198.88 | 297685 | 579650.19 | 4.46% |
| 2025-11-25 | 185.00 | 190.62 | 11.44 | 6.38% | 184.19 | 191.60 | 364021 | 684548.94 | 5.45% |
| 2025-11-24 | 183.75 | 179.18 | -3.33 | -1.82% | 176.00 | 184.75 | 340499 | 610255.88 | 5.10% |
| 2025-11-21 | 189.00 | 182.51 | -16.59 | -8.33% | 182.51 | 190.57 | 404416 | 751279.56 | 6.06% |
| 2025-11-20 | 207.50 | 199.10 | -3.42 | -1.69% | 198.66 | 208.00 | 217605 | 437654.84 | 3.26% |
| 2025-11-19 | 200.25 | 202.52 | 0.02 | 0.01% | 199.03 | 205.50 | 238819 | 483526.34 | 3.58% |
| 2025-11-18 | 205.28 | 202.50 | -5.00 | -2.41% | 201.57 | 207.58 | 274378 | 559661.06 | 4.11% |
| 2025-11-17 | 207.81 | 207.50 | 1.72 | 0.84% | 206.36 | 214.74 | 335061 | 702931.56 | 5.02% |
| 2025-11-14 | 216.00 | 205.78 | -21.72 | -9.55% | 205.78 | 216.49 | 548633 | 1153131.75 | 8.22% |
| 2025-11-13 | 212.00 | 227.50 | 18.00 | 8.59% | 211.88 | 230.45 | 626639 | 1416166.50 | 9.39% |
| 2025-11-12 | 213.00 | 209.50 | -7.49 | -3.45% | 207.01 | 218.58 | 349523 | 739171.38 | 5.24% |
| 2025-11-11 | 223.60 | 216.99 | -1.97 | -0.90% | 216.71 | 227.01 | 341925 | 760131.25 | 5.12% |
| 2025-11-10 | 228.49 | 218.96 | -1.99 | -0.90% | 212.50 | 231.45 | 385832 | 855396.94 | 5.78% |
| 2025-11-07 | 222.68 | 220.95 | -6.25 | -2.75% | 219.55 | 227.89 | 278989 | 623295.00 | 4.18% |
| 2025-11-06 | 224.50 | 227.20 | 8.81 | 4.03% | 222.25 | 228.00 | 343347 | 775380.12 | 5.15% |
| 2025-11-05 | 213.00 | 218.39 | -6.60 | -2.93% | 210.95 | 220.49 | 335131 | 720320.56 | 5.02% |
| 2025-11-04 | 231.00 | 224.99 | -5.11 | -2.22% | 222.50 | 231.22 | 293368 | 662435.81 | 4.40% |
| 2025-11-03 | 217.00 | 230.10 | 10.10 | 4.59% | 216.66 | 230.68 | 462613 | 1036748.06 | 6.93% |
| 2025-10-31 | 231.00 | 220.00 | -12.00 | -5.17% | 216.00 | 234.68 | 492429 | 1088257.50 | 7.38% |
| 2025-10-30 | 246.24 | 232.00 | -9.15 | -3.79% | 231.78 | 247.00 | 433654 | 1034584.06 | 6.50% |
| 2025-10-29 | 246.96 | 241.15 | -5.80 | -2.35% | 236.00 | 252.63 | 503745 | 1222156.25 | 7.55% |
| 2025-10-28 | 236.50 | 246.95 | 3.76 | 1.55% | 234.58 | 254.44 | 527296 | 1290996.00 | 7.90% |
| 2025-10-27 | 230.00 | 243.19 | 22.11 | 10.00% | 222.83 | 243.19 | 520916 | 1207037.25 | 7.81% |
| 2025-10-24 | 214.00 | 221.08 | 14.12 | 6.82% | 212.00 | 221.88 | 450618 | 980511.31 | 6.75% |
| 2025-10-23 | 205.98 | 206.96 | -3.97 | -1.88% | 200.39 | 208.10 | 274058 | 558548.25 | 4.11% |
| 2025-10-22 | 214.00 | 210.93 | -8.08 | -3.69% | 205.30 | 214.00 | 371830 | 776603.44 | 5.57% |
| 2025-10-21 | 211.00 | 219.01 | 10.66 | 5.12% | 209.66 | 222.00 | 405117 | 879415.50 | 6.07% |
| 2025-10-20 | 207.73 | 208.35 | 7.14 | 3.55% | 203.03 | 215.00 | 367244 | 769624.69 | 5.50% |
| 2025-10-17 | 208.12 | 201.21 | -6.92 | -3.32% | 201.00 | 211.50 | 329358 | 677703.44 | 4.94% |
| 2025-10-16 | 201.44 | 208.13 | 6.12 | 3.03% | 198.53 | 214.80 | 458666 | 957759.81 | 6.87% |
| 2025-10-15 | 195.55 | 202.01 | 6.01 | 3.07% | 186.41 | 202.40 | 390442 | 758728.06 | 5.85% |
| 2025-10-14 | 215.45 | 196.00 | -11.85 | -5.70% | 193.00 | 220.53 | 522018 | 1076218.38 | 7.82% |
| 2025-10-13 | 201.50 | 207.85 | -7.17 | -3.33% | 201.50 | 214.90 | 424815 | 884311.38 | 6.38% |
| 2025-10-10 | 225.50 | 215.02 | -10.47 | -4.64% | 212.12 | 230.50 | 443031 | 963663.56 | 6.65% |
| 2025-10-09 | 222.00 | 225.49 | 12.19 | 5.71% | 218.60 | 234.63 | 585390 | 1329342.12 | 8.79% |
| 2025-09-30 | 204.34 | 213.30 | 16.17 | 8.20% | 203.00 | 216.84 | 597865 | 1267206.50 | 8.97% |
| 2025-09-29 | 196.50 | 197.13 | 6.92 | 3.64% | 195.10 | 203.63 | 434878 | 862893.75 | 6.53% |
| 2025-09-26 | 196.01 | 190.21 | -7.20 | -3.65% | 190.21 | 206.02 | 435201 | 865085.00 | 6.53% |
| 2025-09-25 | 199.00 | 197.41 | -2.39 | -1.20% | 193.10 | 204.50 | 404276 | 800132.19 | 6.07% |
| 2025-09-24 | 194.60 | 199.80 | 5.73 | 2.95% | 193.00 | 208.23 | 507021 | 1016550.50 | 7.61% |
| 2025-09-23 | 196.00 | 194.07 | -0.94 | -0.48% | 188.69 | 201.59 | 399946 | 778083.06 | 6.00% |
| 2025-09-22 | 188.88 | 195.01 | 9.81 | 5.30% | 186.28 | 198.09 | 411978 | 800250.75 | 6.18% |
| 2025-09-19 | 194.31 | 185.20 | -5.68 | -2.98% | 184.91 | 195.88 | 371918 | 705127.81 | 5.58% |
| 2025-09-18 | 189.39 | 190.88 | 4.28 | 2.29% | 186.80 | 200.85 | 590410 | 1138185.12 | 8.86% |
| 2025-09-17 | 188.99 | 186.60 | -2.56 | -1.35% | 182.97 | 192.58 | 339245 | 635860.56 | 5.09% |
| 2025-09-16 | 189.00 | 189.16 | -1.78 | -0.93% | 186.89 | 196.80 | 408562 | 781024.06 | 6.13% |
| 2025-09-15 | 193.51 | 190.94 | 0.73 | 0.38% | 186.62 | 194.50 | 495483 | 946985.56 | 7.44% |
| 2025-09-12 | 179.99 | 190.21 | 12.79 | 7.21% | 177.50 | 195.16 | 710357 | 1343252.12 | 10.67% |
| 2025-09-11 | 161.26 | 177.42 | 16.13 | 10.00% | 160.00 | 177.42 | 554424 | 942296.19 | 8.32% |
| 2025-09-10 | 157.14 | 161.29 | 4.14 | 2.63% | 155.70 | 163.25 | 334657 | 535836.88 | 5.02% |
| 2025-09-09 | 161.00 | 157.15 | -6.68 | -4.08% | 154.62 | 162.80 | 327320 | 519182.44 | 4.93% |
| 2025-09-08 | 161.93 | 163.83 | 4.27 | 2.68% | 159.15 | 169.00 | 523715 | 860267.19 | 7.89% |
| 2025-09-05 | 150.00 | 159.56 | 5.58 | 3.62% | 145.80 | 163.99 | 699488 | 1070013.75 | 10.54% |
| 2025-09-04 | 169.00 | 153.98 | -17.11 | -10.00% | 153.98 | 171.07 | 454981 | 728423.38 | 6.86% |
| 2025-09-03 | 176.26 | 171.09 | -4.91 | -2.79% | 168.55 | 177.73 | 441276 | 758703.25 | 6.65% |
| 2025-09-02 | 179.28 | 176.00 | 1.12 | 0.64% | 173.05 | 188.00 | 762852 | 1373602.50 | 11.49% |
| 2025-09-01 | 164.11 | 174.88 | 15.90 | 10.00% | 157.00 | 174.88 | 612797 | 1022334.06 | 9.23% |
| 2025-08-29 | 161.80 | 158.98 | -5.47 | -3.33% | 156.40 | 162.00 | 398006 | 632504.81 | 6.00% |
| 2025-08-28 | 161.00 | 164.45 | 5.82 | 3.67% | 159.01 | 165.80 | 494328 | 802795.94 | 7.45% |
| 2025-08-27 | 155.87 | 158.63 | 4.23 | 2.74% | 152.18 | 168.50 | 623811 | 1001412.31 | 9.40% |
| 2025-08-26 | 157.80 | 154.40 | -3.40 | -2.15% | 152.62 | 157.80 | 382253 | 591764.94 | 5.76% |
| 2025-08-25 | 159.00 | 157.80 | 6.92 | 4.59% | 152.88 | 163.50 | 836198 | 1317213.12 | 12.60% |
| 2025-08-22 | 135.12 | 150.88 | 13.72 | 10.00% | 135.08 | 150.88 | 780791 | 1121098.50 | 11.76% |
| 2025-08-21 | 132.09 | 137.16 | 10.15 | 7.99% | 132.09 | 139.71 | 858972 | 1183248.12 | 12.94% |
| 2025-08-20 | 123.00 | 127.01 | 3.75 | 3.04% | 122.01 | 127.25 | 359898 | 449407.12 | 5.42% |
| 2025-08-19 | 125.48 | 123.26 | -2.44 | -1.94% | 122.85 | 128.88 | 323175 | 404636.28 | 4.87% |
| 2025-08-18 | 123.33 | 125.70 | 2.80 | 2.28% | 121.51 | 127.98 | 328499 | 410656.69 | 4.95% |
| 2025-08-15 | 120.01 | 122.90 | 1.89 | 1.56% | 120.01 | 123.50 | 211500 | 259029.45 | 3.19% |
兆易创新(603986)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。
