| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 126.00 | 124.02 | -2.51 | -1.98% | 123.51 | 126.55 | 142876 | 178132.27 | 2.15% |
| 2025-06-30 | 128.37 | 126.53 | 0.19 | 0.15% | 125.20 | 128.50 | 141434 | 178422.98 | 2.13% |
| 2025-06-27 | 124.30 | 126.34 | 3.09 | 2.51% | 122.30 | 127.50 | 209867 | 264314.94 | 3.16% |
| 2025-06-26 | 125.20 | 123.25 | -2.25 | -1.79% | 123.00 | 125.65 | 131305 | 162928.45 | 1.98% |
| 2025-06-25 | 124.98 | 125.50 | 1.59 | 1.28% | 122.60 | 125.79 | 174732 | 217065.67 | 2.63% |
| 2025-06-24 | 122.26 | 123.91 | 3.70 | 3.08% | 121.90 | 124.90 | 167500 | 207478.45 | 2.52% |
| 2025-06-23 | 117.71 | 120.21 | 1.25 | 1.05% | 117.39 | 121.69 | 112579 | 135367.53 | 1.70% |
| 2025-06-20 | 122.61 | 118.96 | -4.25 | -3.45% | 117.50 | 123.25 | 165939 | 198495.92 | 2.50% |
| 2025-06-19 | 122.38 | 123.21 | 0.59 | 0.48% | 122.20 | 126.49 | 182640 | 226719.20 | 2.75% |
| 2025-06-18 | 121.99 | 122.62 | 0.30 | 0.25% | 119.00 | 124.62 | 146720 | 178921.78 | 2.21% |
| 2025-06-17 | 122.61 | 122.32 | 1.31 | 1.08% | 120.18 | 125.00 | 144413 | 176817.27 | 2.18% |
| 2025-06-16 | 119.00 | 121.01 | 2.11 | 1.77% | 119.00 | 124.32 | 169117 | 206998.03 | 2.55% |
| 2025-06-13 | 118.90 | 118.90 | -1.05 | -0.88% | 117.78 | 119.97 | 112649 | 133775.56 | 1.70% |
| 2025-06-12 | 119.88 | 119.95 | 0.80 | 0.67% | 119.00 | 122.20 | 128927 | 155302.19 | 1.94% |
| 2025-06-11 | 119.56 | 119.15 | -0.25 | -0.21% | 119.00 | 121.80 | 103580 | 124349.15 | 1.56% |
| 2025-06-10 | 122.90 | 119.40 | -3.23 | -2.63% | 117.71 | 122.91 | 141368 | 169122.80 | 2.13% |
| 2025-06-09 | 123.00 | 122.63 | -0.81 | -0.66% | 121.37 | 123.90 | 161339 | 197685.23 | 2.43% |
| 2025-06-06 | 117.66 | 123.44 | 5.54 | 4.70% | 117.01 | 127.78 | 291918 | 359862.44 | 4.40% |
| 2025-06-05 | 115.99 | 117.90 | 2.32 | 2.01% | 114.78 | 118.48 | 146717 | 171474.12 | 2.21% |
| 2025-06-04 | 113.26 | 115.58 | 2.70 | 2.39% | 112.87 | 116.86 | 136630 | 157798.23 | 2.06% |
| 2025-06-03 | 111.11 | 112.88 | 0.58 | 0.52% | 111.01 | 115.14 | 117564 | 133132.92 | 1.77% |
| 2025-05-30 | 113.20 | 112.30 | -1.45 | -1.27% | 111.49 | 114.30 | 102838 | 115962.47 | 1.55% |
| 2025-05-29 | 113.77 | 113.75 | 0.25 | 0.22% | 112.52 | 114.44 | 115026 | 130848.16 | 1.73% |
| 2025-05-28 | 113.65 | 113.50 | 0.60 | 0.53% | 113.23 | 115.29 | 112959 | 128759.56 | 1.70% |
| 2025-05-27 | 115.43 | 112.90 | -3.13 | -2.70% | 112.85 | 115.87 | 114106 | 129851.07 | 1.72% |
| 2025-05-26 | 115.48 | 116.03 | 0.63 | 0.55% | 114.63 | 117.08 | 112030 | 129844.59 | 1.69% |
| 2025-05-23 | 117.09 | 115.40 | -2.26 | -1.92% | 115.40 | 118.21 | 138800 | 161973.56 | 2.09% |
| 2025-05-22 | 118.00 | 117.66 | -0.48 | -0.41% | 117.50 | 120.53 | 131298 | 155862.28 | 1.98% |
| 2025-05-21 | 124.55 | 118.14 | -8.01 | -6.35% | 117.08 | 124.57 | 316145 | 376810.56 | 4.76% |
| 2025-05-20 | 125.80 | 126.15 | -0.15 | -0.12% | 124.51 | 128.55 | 158107 | 200027.50 | 2.38% |
| 2025-05-19 | 122.97 | 126.30 | 4.01 | 3.28% | 121.86 | 127.79 | 223654 | 280860.38 | 3.37% |
| 2025-05-16 | 122.03 | 122.29 | 0.29 | 0.24% | 121.75 | 123.38 | 83634 | 102369.16 | 1.26% |
| 2025-05-15 | 124.00 | 122.00 | -2.49 | -2.00% | 121.50 | 124.59 | 124373 | 152812.17 | 1.87% |
| 2025-05-14 | 125.53 | 124.49 | -1.02 | -0.81% | 123.48 | 127.64 | 146484 | 182848.88 | 2.21% |
| 2025-05-13 | 127.03 | 125.51 | 0.03 | 0.02% | 125.16 | 128.52 | 175633 | 223183.41 | 2.65% |
| 2025-05-12 | 125.51 | 125.48 | 1.08 | 0.87% | 123.87 | 126.62 | 129131 | 161953.95 | 1.95% |
| 2025-05-09 | 126.32 | 124.40 | -3.12 | -2.45% | 123.71 | 126.94 | 165548 | 206634.02 | 2.49% |
| 2025-05-08 | 129.11 | 127.52 | -2.83 | -2.17% | 127.03 | 130.00 | 161852 | 207234.80 | 2.44% |
| 2025-05-07 | 132.06 | 130.35 | -1.50 | -1.14% | 129.35 | 132.77 | 181044 | 236316.42 | 2.73% |
| 2025-05-06 | 130.56 | 131.85 | 3.16 | 2.46% | 130.30 | 135.04 | 301980 | 399558.12 | 4.55% |
| 2025-04-30 | 126.88 | 128.69 | 1.97 | 1.55% | 125.50 | 129.70 | 334760 | 427955.34 | 5.05% |
| 2025-04-29 | 116.20 | 126.72 | 11.52 | 10.00% | 116.12 | 126.72 | 438086 | 530382.44 | 6.61% |
| 2025-04-28 | 112.63 | 115.20 | 2.57 | 2.28% | 109.81 | 115.50 | 217573 | 246379.34 | 3.28% |
| 2025-04-25 | 111.20 | 112.63 | 1.47 | 1.32% | 110.68 | 114.88 | 161913 | 183124.91 | 2.44% |
| 2025-04-24 | 115.10 | 111.16 | -3.44 | -3.00% | 110.20 | 115.10 | 155130 | 173785.38 | 2.34% |
| 2025-04-23 | 112.99 | 114.60 | 2.25 | 2.00% | 112.21 | 115.10 | 151093 | 172158.14 | 2.28% |
| 2025-04-22 | 112.39 | 112.35 | -0.11 | -0.10% | 111.95 | 115.78 | 138860 | 157962.98 | 2.09% |
| 2025-04-21 | 108.91 | 112.46 | 4.16 | 3.84% | 108.01 | 113.00 | 139402 | 154764.52 | 2.10% |
| 2025-04-18 | 108.88 | 108.30 | -0.90 | -0.82% | 107.39 | 108.88 | 69225 | 74797.92 | 1.04% |
| 2025-04-17 | 108.93 | 109.20 | 0.01 | 0.01% | 108.28 | 111.01 | 110044 | 120610.18 | 1.66% |
| 2025-04-16 | 110.11 | 109.19 | -0.81 | -0.74% | 107.00 | 110.60 | 126393 | 137112.27 | 1.91% |
| 2025-04-15 | 111.00 | 110.00 | -1.73 | -1.55% | 108.80 | 111.74 | 126750 | 139222.62 | 1.91% |
| 2025-04-14 | 114.32 | 111.73 | -0.59 | -0.53% | 110.38 | 114.49 | 185818 | 208170.95 | 2.80% |
| 2025-04-11 | 107.69 | 112.32 | 4.42 | 4.10% | 106.10 | 116.80 | 322465 | 362281.88 | 4.86% |
| 2025-04-10 | 108.99 | 107.90 | 2.94 | 2.80% | 106.68 | 110.52 | 214669 | 233052.08 | 3.24% |
| 2025-04-09 | 101.99 | 104.96 | 1.48 | 1.43% | 98.87 | 107.50 | 275810 | 287658.12 | 4.16% |
| 2025-04-08 | 105.86 | 103.48 | -0.72 | -0.69% | 100.88 | 106.66 | 269520 | 278558.66 | 4.07% |
| 2025-04-07 | 105.00 | 104.20 | -11.55 | -9.98% | 104.18 | 111.99 | 254542 | 271048.53 | 3.84% |
| 2025-04-03 | 115.65 | 115.75 | -1.84 | -1.56% | 114.90 | 118.30 | 99818 | 116171.15 | 1.51% |
| 2025-04-02 | 117.49 | 117.59 | 0.10 | 0.09% | 116.70 | 118.68 | 79608 | 93635.46 | 1.20% |
| 2025-04-01 | 117.50 | 117.49 | 0.61 | 0.52% | 115.80 | 118.98 | 120796 | 141938.77 | 1.82% |
| 2025-03-31 | 117.05 | 116.88 | -0.13 | -0.11% | 114.10 | 117.89 | 123085 | 142483.59 | 1.86% |
| 2025-03-28 | 117.00 | 117.01 | -0.62 | -0.53% | 116.65 | 118.22 | 84041 | 98670.35 | 1.27% |
| 2025-03-27 | 116.55 | 117.63 | 0.67 | 0.57% | 116.55 | 120.29 | 142425 | 168163.02 | 2.15% |
| 2025-03-26 | 119.31 | 116.96 | -2.35 | -1.97% | 116.58 | 120.14 | 196425 | 232206.16 | 2.96% |
| 2025-03-25 | 124.36 | 119.31 | -5.81 | -4.64% | 118.96 | 124.80 | 205427 | 248365.27 | 3.10% |
| 2025-03-24 | 123.81 | 125.12 | 1.51 | 1.22% | 121.85 | 125.20 | 151311 | 187079.91 | 2.28% |
| 2025-03-21 | 127.00 | 123.61 | -4.79 | -3.73% | 123.18 | 128.13 | 166106 | 207760.81 | 2.51% |
| 2025-03-20 | 130.31 | 128.40 | -2.55 | -1.95% | 128.13 | 132.89 | 151365 | 196745.56 | 2.28% |
| 2025-03-19 | 129.00 | 130.95 | 1.04 | 0.80% | 128.11 | 131.98 | 188514 | 245908.73 | 2.84% |
| 2025-03-18 | 128.78 | 129.91 | 1.88 | 1.47% | 128.02 | 132.20 | 197663 | 257115.34 | 2.98% |
| 2025-03-17 | 129.28 | 128.03 | -1.86 | -1.43% | 127.50 | 130.11 | 123718 | 158950.42 | 1.87% |
| 2025-03-14 | 123.96 | 129.89 | 5.61 | 4.51% | 123.80 | 130.44 | 242066 | 309839.88 | 3.65% |
| 2025-03-13 | 127.55 | 124.28 | -4.20 | -3.27% | 123.00 | 128.19 | 215335 | 268998.59 | 3.25% |
| 2025-03-12 | 129.39 | 128.48 | 0.30 | 0.23% | 127.15 | 131.19 | 198808 | 256306.61 | 3.00% |
| 2025-03-11 | 129.11 | 128.18 | -4.34 | -3.27% | 127.30 | 130.80 | 214038 | 275418.97 | 3.23% |
| 2025-03-10 | 132.21 | 132.52 | -2.16 | -1.60% | 130.64 | 134.01 | 177743 | 234708.61 | 2.68% |
| 2025-03-07 | 136.34 | 134.68 | -3.05 | -2.21% | 131.20 | 136.35 | 282992 | 377410.53 | 4.27% |
| 2025-03-06 | 135.90 | 137.73 | 1.85 | 1.36% | 135.21 | 139.83 | 272123 | 373679.69 | 4.10% |
| 2025-03-05 | 135.40 | 135.88 | 1.38 | 1.03% | 133.00 | 137.88 | 245854 | 332953.41 | 3.71% |
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。
