| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 271.00 | 276.17 | -1.57 | -0.57% | 268.20 | 280.51 | 186267 | 513608.97 | 2.79% |
| 2026-02-05 | 269.94 | 277.74 | -4.59 | -1.63% | 268.21 | 279.52 | 229054 | 630076.19 | 3.43% |
| 2026-02-04 | 285.99 | 282.33 | -10.24 | -3.50% | 279.00 | 289.50 | 270958 | 764657.62 | 4.06% |
| 2026-02-03 | 294.01 | 292.57 | 9.18 | 3.24% | 285.20 | 296.60 | 302214 | 881271.19 | 4.53% |
| 2026-02-02 | 300.80 | 283.39 | -31.49 | -10.00% | 283.39 | 306.09 | 416288 | 1209464.00 | 6.23% |
| 2026-01-30 | 315.00 | 314.88 | 7.38 | 2.40% | 308.01 | 320.88 | 376199 | 1186483.25 | 5.63% |
| 2026-01-29 | 329.88 | 307.50 | -16.18 | -5.00% | 306.99 | 331.07 | 334246 | 1059380.12 | 5.00% |
| 2026-01-28 | 313.88 | 323.68 | 16.42 | 5.34% | 313.88 | 328.58 | 377180 | 1216036.38 | 5.65% |
| 2026-01-27 | 290.00 | 307.26 | 14.66 | 5.01% | 286.67 | 312.42 | 380044 | 1146575.25 | 5.69% |
| 2026-01-26 | 300.00 | 292.60 | -4.65 | -1.56% | 290.50 | 308.00 | 272675 | 805904.00 | 4.08% |
| 2026-01-23 | 296.00 | 297.25 | -4.22 | -1.40% | 295.00 | 310.68 | 349380 | 1049178.25 | 5.23% |
| 2026-01-22 | 320.00 | 301.47 | -6.18 | -2.01% | 296.70 | 320.02 | 450617 | 1371096.62 | 6.75% |
| 2026-01-21 | 295.00 | 307.65 | 15.65 | 5.36% | 293.01 | 314.80 | 404654 | 1239571.00 | 6.06% |
| 2026-01-20 | 282.90 | 292.00 | 3.55 | 1.23% | 282.88 | 297.10 | 389782 | 1137743.00 | 5.84% |
| 2026-01-19 | 280.60 | 288.45 | 7.99 | 2.85% | 278.88 | 292.00 | 463230 | 1324119.88 | 6.94% |
| 2026-01-16 | 260.03 | 280.46 | 25.50 | 10.00% | 257.50 | 280.46 | 553362 | 1502012.00 | 8.29% |
| 2026-01-15 | 249.61 | 254.96 | 1.96 | 0.77% | 248.20 | 257.55 | 283898 | 718043.06 | 4.25% |
| 2026-01-14 | 270.00 | 253.00 | -10.50 | -3.98% | 249.05 | 271.00 | 447321 | 1154620.00 | 6.70% |
| 2026-01-13 | 266.00 | 263.50 | 1.67 | 0.64% | 257.49 | 275.00 | 461518 | 1223867.38 | 6.91% |
| 2026-01-12 | 255.22 | 261.83 | 11.78 | 4.71% | 254.00 | 264.04 | 403813 | 1043579.38 | 6.05% |
| 2026-01-09 | 254.55 | 250.05 | -8.70 | -3.36% | 244.32 | 254.55 | 395238 | 987321.12 | 5.92% |
| 2026-01-08 | 259.00 | 258.75 | -3.75 | -1.43% | 256.91 | 267.00 | 314109 | 821050.81 | 4.70% |
| 2026-01-07 | 270.00 | 262.50 | 11.72 | 4.67% | 256.78 | 273.77 | 545162 | 1444338.62 | 8.16% |
| 2026-01-06 | 238.00 | 250.78 | 15.10 | 6.41% | 234.00 | 253.33 | 507536 | 1231063.00 | 7.60% |
| 2026-01-05 | 221.32 | 235.68 | 21.43 | 10.00% | 221.00 | 235.68 | 499284 | 1156077.88 | 7.48% |
| 2025-12-31 | 228.01 | 214.25 | -5.97 | -2.71% | 212.58 | 228.88 | 354571 | 774108.75 | 5.31% |
| 2025-12-30 | 226.00 | 220.22 | -7.71 | -3.38% | 219.10 | 229.54 | 271610 | 606361.31 | 4.07% |
| 2025-12-29 | 225.71 | 227.93 | 0.96 | 0.42% | 225.00 | 234.44 | 296019 | 677217.00 | 4.43% |
| 2025-12-26 | 221.00 | 226.97 | 4.97 | 2.24% | 220.00 | 230.00 | 296631 | 672280.69 | 4.44% |
| 2025-12-25 | 223.00 | 222.00 | -2.10 | -0.94% | 217.33 | 228.83 | 259400 | 575259.81 | 3.88% |
| 2025-12-24 | 220.00 | 224.10 | 6.72 | 3.09% | 216.20 | 225.00 | 298410 | 659047.06 | 4.47% |
| 2025-12-23 | 216.99 | 217.38 | 0.92 | 0.43% | 215.00 | 221.33 | 254298 | 554329.31 | 3.81% |
| 2025-12-22 | 213.51 | 216.46 | 6.25 | 2.97% | 213.51 | 219.50 | 253701 | 548553.50 | 3.80% |
| 2025-12-19 | 220.00 | 210.21 | -4.24 | -1.98% | 208.20 | 221.00 | 332395 | 703487.69 | 4.98% |
| 2025-12-18 | 203.50 | 214.45 | 12.27 | 6.07% | 203.50 | 218.88 | 418525 | 888724.56 | 6.27% |
| 2025-12-17 | 197.01 | 202.18 | 4.32 | 2.18% | 195.95 | 202.87 | 190502 | 380285.91 | 2.85% |
| 2025-12-16 | 203.00 | 197.86 | -6.30 | -3.09% | 196.13 | 205.46 | 204825 | 407899.16 | 3.07% |
| 2025-12-15 | 205.02 | 204.16 | -5.73 | -2.73% | 203.50 | 208.68 | 175069 | 358958.94 | 2.62% |
| 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% |
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。
