| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 101.41 | 103.90 | 2.49 | 2.46% | 101.41 | 105.58 | 73124 | 75959.54 | 3.63% | 0.00 |
| 2025-06-19 | 99.57 | 101.41 | 1.86 | 1.87% | 98.91 | 102.00 | 65008 | 65740.03 | 3.23% | 2.00 |
| 2025-06-18 | 94.07 | 99.55 | 5.18 | 5.49% | 94.07 | 101.97 | 92973 | 91422.70 | 4.62% | 0.00 |
| 2025-06-17 | 95.06 | 94.37 | -0.72 | -0.76% | 93.81 | 95.25 | 20625 | 19465.23 | 1.03% | 0.00 |
| 2025-06-16 | 93.00 | 95.09 | 1.39 | 1.48% | 92.20 | 95.27 | 32545 | 30625.66 | 1.62% | 0.00 |
| 2025-06-13 | 93.37 | 93.70 | -0.40 | -0.43% | 92.26 | 94.66 | 41104 | 38316.81 | 2.04% | 2.00 |
| 2025-06-12 | 93.95 | 94.10 | 0.15 | 0.16% | 93.11 | 94.49 | 27598 | 25867.52 | 1.37% | 4.00 |
| 2025-06-11 | 94.90 | 93.95 | -0.43 | -0.46% | 93.11 | 96.79 | 34713 | 32906.59 | 1.73% | 0.00 |
| 2025-06-10 | 97.95 | 94.38 | -4.03 | -4.10% | 94.19 | 97.95 | 33007 | 31498.45 | 1.64% | 0.00 |
| 2025-06-09 | 97.00 | 98.41 | 1.38 | 1.42% | 96.01 | 98.48 | 39201 | 38208.00 | 1.95% | 0.00 |
| 2025-06-06 | 96.52 | 97.03 | 0.33 | 0.34% | 96.20 | 99.88 | 27805 | 27154.12 | 1.38% | 0.00 |
| 2025-06-05 | 94.00 | 96.70 | 2.74 | 2.92% | 93.60 | 97.80 | 39045 | 37515.53 | 1.94% | 0.00 |
| 2025-06-04 | 95.00 | 93.96 | -1.34 | -1.41% | 93.80 | 96.00 | 25524 | 24054.51 | 1.27% | 0.00 |
| 2025-06-03 | 91.50 | 95.30 | 3.97 | 4.35% | 91.50 | 96.00 | 45240 | 42809.72 | 2.25% | 0.00 |
| 2025-05-30 | 94.06 | 91.33 | -3.32 | -3.51% | 91.33 | 94.14 | 23532 | 21824.85 | 1.17% | 0.00 |
| 2025-05-29 | 93.15 | 94.65 | 1.86 | 2.00% | 92.57 | 95.16 | 20794 | 19629.14 | 1.03% | 0.00 |
| 2025-05-28 | 94.59 | 92.79 | -1.16 | -1.23% | 92.36 | 94.59 | 19799 | 18408.71 | 0.98% | 2.00 |
| 2025-05-27 | 94.15 | 93.95 | -1.15 | -1.21% | 93.50 | 95.26 | 22866 | 21576.99 | 1.14% | 0.00 |
| 2025-05-26 | 94.50 | 95.10 | 1.76 | 1.89% | 93.89 | 96.58 | 29942 | 28568.23 | 1.49% | 2.00 |
| 2025-05-23 | 94.39 | 93.34 | -1.05 | -1.11% | 92.96 | 94.61 | 26781 | 25077.10 | 1.33% | 2.98 |
| 2025-05-22 | 94.81 | 94.39 | -1.20 | -1.26% | 94.25 | 96.73 | 21649 | 20604.39 | 1.08% | 2.00 |
| 2025-05-21 | 97.32 | 95.59 | -2.19 | -2.24% | 95.20 | 97.94 | 27273 | 26197.86 | 1.36% | 0.00 |
| 2025-05-20 | 98.20 | 97.78 | -0.82 | -0.83% | 97.17 | 99.30 | 28240 | 27717.84 | 1.40% | 5.00 |
| 2025-05-19 | 96.25 | 98.60 | 2.52 | 2.62% | 95.68 | 99.43 | 40270 | 39536.57 | 2.00% | 0.00 |
| 2025-05-16 | 95.75 | 96.08 | 0.08 | 0.08% | 95.51 | 98.89 | 31309 | 30362.83 | 1.56% | 0.00 |
| 2025-05-15 | 98.00 | 96.00 | -2.15 | -2.19% | 95.66 | 98.60 | 26790 | 25975.72 | 1.33% | 0.00 |
| 2025-05-14 | 98.66 | 98.15 | -0.61 | -0.62% | 97.10 | 99.45 | 31151 | 30535.87 | 1.55% | 0.00 |
| 2025-05-13 | 96.51 | 98.76 | 2.84 | 2.96% | 95.42 | 101.28 | 72596 | 71582.45 | 3.61% | 13.38 |
| 2025-05-12 | 94.94 | 95.92 | 1.97 | 2.10% | 93.86 | 96.69 | 33812 | 32241.52 | 1.68% | 4.00 |
| 2025-05-09 | 97.55 | 93.95 | -3.64 | -3.73% | 93.63 | 97.55 | 46994 | 44589.84 | 2.34% | 0.00 |
| 2025-05-08 | 99.00 | 97.59 | -2.21 | -2.21% | 97.47 | 99.49 | 34083 | 33436.67 | 1.69% | 0.00 |
| 2025-05-07 | 100.80 | 99.80 | -0.30 | -0.30% | 98.01 | 102.83 | 51455 | 51493.33 | 2.56% | 0.00 |
| 2025-05-06 | 95.99 | 100.10 | 4.81 | 5.05% | 94.00 | 100.33 | 61899 | 60528.95 | 3.08% | 0.00 |
| 2025-04-30 | 98.40 | 95.29 | -3.11 | -3.16% | 95.00 | 99.80 | 50187 | 48714.39 | 2.50% | 2.00 |
| 2025-04-29 | 97.00 | 98.40 | -1.30 | -1.30% | 96.50 | 101.00 | 50816 | 50041.76 | 2.53% | 0.00 |
| 2025-04-28 | 97.00 | 99.70 | 4.30 | 4.51% | 96.60 | 102.10 | 100046 | 99876.23 | 4.97% | 3.33 |
| 2025-04-25 | 92.30 | 95.40 | 3.33 | 3.62% | 87.85 | 97.00 | 76502 | 70639.17 | 3.80% | 0.00 |
| 2025-04-24 | 94.07 | 92.07 | -1.93 | -2.05% | 92.07 | 94.16 | 24431 | 22671.11 | 1.21% | 0.00 |
| 2025-04-23 | 94.95 | 94.00 | -1.46 | -1.53% | 93.76 | 96.46 | 29762 | 28133.94 | 1.48% | 0.00 |
| 2025-04-22 | 93.83 | 95.46 | 1.27 | 1.35% | 93.01 | 96.77 | 35132 | 33446.92 | 1.75% | 0.00 |
| 2025-04-21 | 92.70 | 94.19 | 1.59 | 1.72% | 92.70 | 95.00 | 21410 | 20153.80 | 1.06% | 0.00 |
| 2025-04-18 | 94.56 | 92.60 | -2.07 | -2.19% | 92.28 | 94.79 | 25890 | 24110.59 | 1.29% | 0.00 |
| 2025-04-17 | 94.06 | 94.67 | -0.56 | -0.59% | 94.06 | 96.68 | 31114 | 29756.29 | 1.55% | 0.00 |
| 2025-04-16 | 94.28 | 95.23 | -0.05 | -0.05% | 93.80 | 96.36 | 31526 | 29950.01 | 1.57% | 0.00 |
| 2025-04-15 | 97.33 | 95.28 | -2.52 | -2.58% | 93.63 | 98.16 | 42287 | 40313.66 | 2.10% | 0.00 |
| 2025-04-14 | 100.98 | 97.80 | -2.10 | -2.10% | 97.52 | 101.37 | 54023 | 53279.52 | 2.69% | 20.83 |
| 2025-04-11 | 97.00 | 99.90 | 2.60 | 2.67% | 96.40 | 102.84 | 82900 | 82806.28 | 4.12% | 0.00 |
| 2025-04-10 | 97.51 | 97.30 | 0.48 | 0.50% | 96.20 | 99.60 | 65918 | 64713.32 | 3.28% | 0.00 |
| 2025-04-09 | 88.57 | 96.82 | 6.32 | 6.98% | 88.02 | 98.50 | 91894 | 88004.59 | 4.57% | 4.00 |
| 2025-04-08 | 89.10 | 90.50 | 2.24 | 2.54% | 89.08 | 92.60 | 70863 | 64334.43 | 3.52% | 0.00 |
| 2025-04-07 | 90.01 | 88.26 | -7.58 | -7.91% | 83.46 | 96.55 | 92448 | 84264.62 | 4.60% | 0.00 |
| 2025-04-03 | 93.41 | 95.84 | 1.49 | 1.58% | 93.28 | 98.78 | 56627 | 54717.95 | 2.82% | 0.00 |
| 2025-04-02 | 97.80 | 94.35 | -4.04 | -4.11% | 93.00 | 98.34 | 50439 | 48083.86 | 2.51% | 0.00 |
| 2025-04-01 | 99.00 | 98.39 | 0.07 | 0.07% | 96.90 | 100.41 | 44964 | 44394.91 | 2.24% | 0.00 |
| 2025-03-31 | 96.20 | 98.32 | 1.46 | 1.51% | 95.80 | 99.46 | 45998 | 44981.20 | 2.29% | 0.00 |
| 2025-03-28 | 97.84 | 96.86 | -1.06 | -1.08% | 94.88 | 100.58 | 56788 | 55094.98 | 2.83% | 0.00 |
| 2025-03-27 | 96.50 | 97.92 | 0.66 | 0.68% | 95.39 | 100.00 | 57837 | 56702.64 | 2.88% | 0.00 |
| 2025-03-26 | 101.00 | 97.26 | -3.24 | -3.22% | 96.87 | 103.38 | 71181 | 71415.35 | 3.54% | 1.00 |
| 2025-03-25 | 102.98 | 100.50 | -3.02 | -2.92% | 100.00 | 103.30 | 58717 | 59564.01 | 2.92% | 0.00 |
| 2025-03-24 | 97.03 | 103.52 | 4.96 | 5.03% | 96.95 | 105.00 | 121656 | 124328.28 | 6.05% | 0.00 |
| 2025-03-21 | 97.94 | 98.56 | 1.66 | 1.71% | 95.01 | 102.08 | 101250 | 99996.38 | 5.04% | 2.57 |
| 2025-03-20 | 98.59 | 96.90 | -1.53 | -1.55% | 96.71 | 101.15 | 65977 | 65235.14 | 3.28% | 0.00 |
| 2025-03-19 | 97.35 | 98.43 | 0.43 | 0.44% | 96.59 | 100.78 | 70159 | 69587.84 | 3.49% | 0.00 |
| 2025-03-18 | 100.64 | 98.00 | -2.58 | -2.57% | 96.86 | 101.49 | 86327 | 85107.13 | 4.30% | 0.00 |
| 2025-03-17 | 97.50 | 100.58 | 3.88 | 4.01% | 97.50 | 102.00 | 122530 | 122902.64 | 6.10% | 4.00 |
| 2025-03-14 | 92.60 | 96.70 | 3.65 | 3.92% | 91.60 | 98.33 | 99512 | 95644.14 | 4.95% | 0.00 |
| 2025-03-13 | 92.91 | 93.05 | 0.21 | 0.23% | 92.30 | 95.65 | 86312 | 81006.53 | 4.29% | 12.00 |
| 2025-03-12 | 96.36 | 92.84 | -4.66 | -4.78% | 92.60 | 97.38 | 121341 | 113975.13 | 6.04% | 0.00 |
| 2025-03-11 | 94.82 | 97.50 | 9.02 | 10.19% | 94.00 | 102.82 | 178435 | 175818.50 | 8.88% | 20.00 |
| 2025-03-05 | 89.30 | 88.48 | -2.95 | -3.23% | 87.56 | 90.35 | 75628 | 67169.59 | 3.76% | 3.46 |
| 2025-03-04 | 85.60 | 91.43 | 4.63 | 5.33% | 85.10 | 95.00 | 126758 | 115430.14 | 6.31% | 0.00 |
| 2025-03-03 | 86.51 | 86.80 | 0.33 | 0.38% | 84.60 | 88.30 | 62095 | 53818.92 | 3.09% | 0.00 |
| 2025-02-28 | 91.00 | 86.47 | -4.48 | -4.93% | 86.10 | 91.68 | 74203 | 65782.06 | 3.69% | 0.00 |
| 2025-02-27 | 95.40 | 90.95 | -4.44 | -4.65% | 88.28 | 95.41 | 107484 | 97686.08 | 5.35% | 0.00 |
| 2025-02-26 | 93.51 | 95.39 | 1.19 | 1.26% | 91.36 | 95.50 | 86089 | 80522.39 | 4.28% | 0.00 |
| 2025-02-25 | 95.00 | 94.20 | -1.85 | -1.93% | 93.21 | 99.88 | 98522 | 94582.40 | 4.90% | 0.00 |
| 2025-02-24 | 95.00 | 96.05 | 1.05 | 1.11% | 93.60 | 99.88 | 91794 | 89037.81 | 4.57% | 0.00 |
| 2025-02-21 | 93.20 | 95.00 | 1.80 | 1.93% | 92.05 | 96.98 | 111535 | 105695.20 | 5.55% | 0.00 |
| 2025-02-20 | 95.10 | 93.20 | -2.12 | -2.22% | 92.00 | 97.80 | 120642 | 113786.42 | 6.00% | 0.00 |
| 2025-02-19 | 90.01 | 95.32 | 3.83 | 4.19% | 89.22 | 95.57 | 174101 | 162405.59 | 8.66% | 2.50 |
芯源微(688037)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。
