| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-04 | 126.86 | 134.50 | 4.92 | 3.80% | 124.01 | 137.64 | 352140 | 462885.12 | 5.31% |
| 2025-03-03 | 135.00 | 129.58 | -2.25 | -1.71% | 126.39 | 135.00 | 275996 | 358849.12 | 4.16% |
| 2025-02-28 | 131.99 | 131.83 | -1.91 | -1.43% | 131.11 | 140.77 | 446939 | 605998.69 | 6.74% |
| 2025-02-27 | 136.00 | 133.74 | -3.03 | -2.22% | 130.51 | 138.49 | 273432 | 365146.16 | 4.12% |
| 2025-02-26 | 137.00 | 136.77 | -0.23 | -0.17% | 131.31 | 137.50 | 276195 | 372975.56 | 4.17% |
| 2025-02-25 | 139.00 | 137.00 | -6.00 | -4.20% | 135.36 | 141.75 | 359209 | 495014.44 | 5.42% |
| 2025-02-24 | 138.80 | 143.00 | 4.95 | 3.59% | 137.05 | 147.56 | 396754 | 566761.19 | 5.98% |
| 2025-02-21 | 128.41 | 138.05 | 9.66 | 7.52% | 127.60 | 140.20 | 495341 | 664272.44 | 7.47% |
| 2025-02-20 | 127.50 | 128.39 | 0.88 | 0.69% | 125.00 | 130.01 | 235787 | 301959.38 | 3.56% |
| 2025-02-19 | 123.46 | 127.51 | 4.04 | 3.27% | 123.00 | 128.44 | 344094 | 438030.22 | 5.19% |
| 2025-02-18 | 127.40 | 123.47 | -4.02 | -3.15% | 122.68 | 127.46 | 286452 | 356994.72 | 4.32% |
| 2025-02-17 | 127.30 | 127.49 | 0.17 | 0.13% | 125.81 | 128.80 | 270844 | 343653.91 | 4.09% |
| 2025-02-14 | 127.27 | 127.32 | -0.36 | -0.28% | 125.04 | 128.44 | 261862 | 331343.22 | 3.95% |
| 2025-02-13 | 134.88 | 127.68 | -7.30 | -5.41% | 127.00 | 134.88 | 364995 | 473474.88 | 5.51% |
| 2025-02-12 | 133.50 | 134.98 | 0.98 | 0.73% | 130.99 | 135.44 | 254827 | 340583.75 | 3.84% |
| 2025-02-11 | 134.60 | 134.00 | -0.63 | -0.47% | 131.99 | 136.38 | 201522 | 269917.12 | 3.04% |
| 2025-02-10 | 138.50 | 134.63 | -3.93 | -2.84% | 133.91 | 138.50 | 264705 | 358510.97 | 3.99% |
| 2025-02-07 | 139.50 | 138.56 | -2.07 | -1.47% | 135.47 | 143.55 | 357779 | 499541.16 | 5.40% |
| 2025-02-06 | 133.10 | 140.63 | 5.28 | 3.90% | 133.00 | 143.40 | 368582 | 514132.44 | 5.56% |
| 2025-02-05 | 133.98 | 135.35 | 7.95 | 6.24% | 133.25 | 138.71 | 354214 | 480723.81 | 5.34% |
| 2025-01-27 | 129.34 | 127.40 | -3.10 | -2.38% | 126.49 | 131.45 | 223230 | 286258.75 | 3.37% |
| 2025-01-24 | 129.79 | 130.50 | 0.03 | 0.02% | 127.45 | 131.68 | 336735 | 437024.91 | 5.08% |
| 2025-01-23 | 137.00 | 130.47 | -5.74 | -4.21% | 129.65 | 141.00 | 398255 | 535584.75 | 6.01% |
| 2025-01-22 | 130.00 | 136.21 | 4.11 | 3.11% | 128.60 | 139.30 | 407133 | 552748.12 | 6.14% |
| 2025-01-21 | 134.03 | 132.10 | -0.90 | -0.68% | 128.12 | 139.80 | 446601 | 596171.75 | 6.74% |
| 2025-01-20 | 134.80 | 133.00 | -1.79 | -1.33% | 131.00 | 134.88 | 275941 | 366960.66 | 4.16% |
| 2025-01-17 | 128.90 | 134.79 | 6.59 | 5.14% | 128.44 | 137.76 | 418945 | 559834.50 | 6.32% |
| 2025-01-16 | 132.07 | 128.20 | -4.66 | -3.51% | 125.17 | 133.88 | 394024 | 509480.75 | 5.94% |
| 2025-01-15 | 129.79 | 132.86 | 3.22 | 2.48% | 128.21 | 137.80 | 535336 | 707766.50 | 8.07% |
| 2025-01-14 | 117.99 | 129.64 | 11.79 | 10.00% | 114.51 | 129.64 | 504030 | 624430.38 | 7.60% |
| 2025-01-13 | 119.00 | 117.85 | -2.65 | -2.20% | 116.03 | 121.90 | 313077 | 369422.53 | 4.72% |
| 2025-01-10 | 120.00 | 120.50 | -2.40 | -1.95% | 119.88 | 123.86 | 359245 | 437902.84 | 5.42% |
| 2025-01-09 | 113.32 | 122.90 | 8.25 | 7.20% | 113.11 | 125.29 | 636921 | 760273.25 | 9.61% |
| 2025-01-08 | 104.16 | 114.65 | 9.45 | 8.98% | 103.80 | 115.72 | 620005 | 688551.75 | 9.35% |
| 2025-01-07 | 100.44 | 105.20 | 5.66 | 5.69% | 99.65 | 106.33 | 338771 | 350353.19 | 5.11% |
| 2025-01-06 | 103.64 | 99.54 | -3.56 | -3.45% | 98.63 | 104.80 | 313420 | 318365.53 | 4.73% |
| 2025-01-03 | 103.60 | 103.10 | 0.11 | 0.11% | 100.09 | 106.60 | 341289 | 354309.59 | 5.15% |
| 2025-01-02 | 106.25 | 102.99 | -3.81 | -3.57% | 101.76 | 107.20 | 302431 | 314658.31 | 4.55% |
| 2024-12-31 | 114.00 | 106.80 | -7.02 | -6.17% | 106.80 | 114.08 | 366544 | 399555.50 | 5.51% |
| 2024-12-30 | 113.21 | 113.82 | 1.86 | 1.66% | 110.29 | 115.76 | 321040 | 364866.75 | 4.83% |
| 2024-12-27 | 114.99 | 111.96 | -3.04 | -2.64% | 111.49 | 117.50 | 403969 | 461556.75 | 6.08% |
| 2024-12-26 | 108.50 | 115.00 | 5.24 | 4.77% | 107.99 | 115.88 | 484284 | 546872.12 | 7.29% |
| 2024-12-25 | 109.00 | 109.76 | 1.76 | 1.63% | 107.96 | 114.00 | 494789 | 550407.50 | 7.44% |
| 2024-12-24 | 108.00 | 108.00 | 0.75 | 0.70% | 102.82 | 108.99 | 568962 | 601582.75 | 8.56% |
| 2024-12-23 | 116.66 | 107.25 | -5.95 | -5.26% | 107.25 | 117.00 | 599234 | 659891.38 | 9.01% |
| 2024-12-20 | 110.70 | 113.20 | 1.05 | 0.94% | 109.55 | 114.60 | 668293 | 751903.31 | 10.05% |
| 2024-12-19 | 106.50 | 112.15 | 9.10 | 8.83% | 105.00 | 113.36 | 1047836 | 1154902.38 | 15.76% |
| 2024-12-18 | 93.30 | 103.05 | 9.37 | 10.00% | 93.30 | 103.05 | 576227 | 572039.12 | 8.67% |
| 2024-12-17 | 95.20 | 93.68 | -2.98 | -3.08% | 93.16 | 97.00 | 391215 | 369403.62 | 5.89% |
| 2024-12-16 | 91.58 | 96.66 | 3.68 | 3.96% | 91.09 | 100.00 | 899435 | 865335.00 | 13.53% |
| 2024-12-13 | 84.00 | 92.98 | 8.45 | 10.00% | 83.82 | 92.98 | 803881 | 720983.69 | 12.09% |
| 2024-12-12 | 84.22 | 84.53 | 0.32 | 0.38% | 83.38 | 85.06 | 155349 | 130692.73 | 2.34% |
| 2024-12-11 | 83.30 | 84.21 | 0.52 | 0.62% | 83.08 | 85.00 | 137045 | 115188.20 | 2.06% |
| 2024-12-10 | 85.88 | 83.69 | 0.37 | 0.44% | 83.33 | 86.24 | 227811 | 193226.09 | 3.43% |
| 2024-12-09 | 85.11 | 83.32 | -2.66 | -3.09% | 82.80 | 85.78 | 219970 | 184736.83 | 3.31% |
| 2024-12-06 | 85.05 | 85.98 | 0.90 | 1.06% | 84.31 | 86.20 | 156018 | 133432.67 | 2.35% |
| 2024-12-05 | 85.88 | 85.08 | -0.79 | -0.92% | 84.55 | 86.15 | 153549 | 130652.67 | 2.31% |
| 2024-12-04 | 85.82 | 85.87 | 2.15 | 2.57% | 85.36 | 87.60 | 313316 | 271499.66 | 4.71% |
| 2024-12-03 | 85.06 | 83.72 | -1.06 | -1.25% | 83.01 | 85.11 | 166224 | 139026.09 | 2.50% |
| 2024-12-02 | 84.00 | 84.78 | -1.00 | -1.17% | 83.43 | 85.30 | 239902 | 202544.75 | 3.61% |
| 2024-11-29 | 84.81 | 85.78 | 0.54 | 0.63% | 83.91 | 87.32 | 161046 | 137969.44 | 2.42% |
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。
