| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-18 | 86.10 | 91.49 | 6.83 | 8.07% | 86.09 | 95.48 | 202302 | 183474.64 | 10.07% | 0.60 |
| 2025-02-17 | 83.60 | 84.66 | 1.07 | 1.28% | 82.69 | 85.29 | 76825 | 64583.16 | 3.82% | 2.00 |
| 2025-02-14 | 84.50 | 83.59 | -1.93 | -2.26% | 82.57 | 85.88 | 70576 | 59000.69 | 3.51% | 0.00 |
| 2025-02-13 | 88.46 | 85.52 | -3.59 | -4.03% | 85.50 | 89.66 | 70586 | 61717.25 | 3.51% | 0.00 |
| 2025-02-12 | 86.11 | 89.11 | 2.14 | 2.46% | 86.08 | 89.56 | 88571 | 77854.80 | 4.41% | 0.00 |
| 2025-02-11 | 86.50 | 86.97 | -1.53 | -1.73% | 84.56 | 89.92 | 95562 | 82811.60 | 4.76% | 5.81 |
| 2025-02-10 | 82.48 | 88.50 | 6.10 | 7.40% | 81.30 | 89.45 | 124979 | 107368.94 | 6.22% | 0.00 |
| 2025-02-07 | 82.96 | 82.40 | -0.65 | -0.78% | 80.79 | 84.88 | 77546 | 64391.99 | 3.86% | 1.00 |
| 2025-02-06 | 75.99 | 83.05 | 6.31 | 8.22% | 75.68 | 83.72 | 102866 | 83861.24 | 5.12% | 22.00 |
| 2025-02-05 | 76.66 | 76.74 | 1.89 | 2.53% | 75.56 | 77.98 | 48379 | 37168.29 | 2.41% | 0.00 |
| 2025-01-27 | 78.95 | 74.85 | -3.27 | -4.19% | 74.85 | 79.20 | 41304 | 31494.16 | 2.06% | 0.00 |
| 2025-01-24 | 76.00 | 78.12 | 2.20 | 2.90% | 76.00 | 78.56 | 45632 | 35486.93 | 2.27% | 0.00 |
| 2025-01-23 | 78.48 | 75.92 | -1.61 | -2.08% | 75.92 | 79.90 | 58835 | 45735.55 | 2.93% | 0.00 |
| 2025-01-22 | 78.27 | 77.53 | -1.26 | -1.60% | 76.80 | 78.92 | 39029 | 30283.33 | 1.94% | 0.00 |
| 2025-01-21 | 80.35 | 78.79 | -0.71 | -0.89% | 77.71 | 80.68 | 42271 | 33218.75 | 2.10% | 0.00 |
| 2025-01-20 | 80.50 | 79.50 | -0.54 | -0.67% | 79.29 | 81.77 | 40746 | 32788.08 | 2.03% | 0.00 |
| 2025-01-17 | 79.20 | 80.04 | 0.16 | 0.20% | 78.22 | 82.08 | 53022 | 42445.81 | 2.64% | 0.00 |
| 2025-01-16 | 80.24 | 79.88 | 0.59 | 0.74% | 79.00 | 82.18 | 50669 | 40669.91 | 2.52% | 5.00 |
| 2025-01-15 | 81.00 | 79.29 | -2.11 | -2.59% | 79.10 | 81.25 | 43248 | 34580.32 | 2.15% | 0.00 |
| 2025-01-14 | 78.49 | 81.40 | 3.17 | 4.05% | 77.50 | 82.22 | 63121 | 50752.09 | 3.14% | 6.00 |
| 2025-01-13 | 75.00 | 78.23 | 2.50 | 3.30% | 74.50 | 78.39 | 46931 | 36062.23 | 2.34% | 0.00 |
| 2025-01-10 | 76.82 | 75.73 | -1.28 | -1.66% | 75.53 | 80.55 | 50861 | 39701.40 | 2.53% | 0.00 |
| 2025-01-09 | 77.55 | 77.01 | -0.66 | -0.85% | 77.01 | 78.76 | 40364 | 31395.64 | 2.01% | 0.00 |
| 2025-01-08 | 79.50 | 77.67 | -2.59 | -3.23% | 74.11 | 79.50 | 73560 | 56694.51 | 3.66% | 0.00 |
| 2025-01-07 | 79.49 | 80.26 | 1.34 | 1.70% | 78.15 | 80.80 | 36510 | 29056.75 | 1.82% | 3.00 |
| 2025-01-06 | 80.10 | 78.92 | -0.88 | -1.10% | 78.18 | 81.56 | 31848 | 25327.58 | 1.58% | 0.00 |
| 2025-01-03 | 81.06 | 79.80 | -1.01 | -1.25% | 79.49 | 83.12 | 52304 | 42500.77 | 2.60% | 0.00 |
| 2025-01-02 | 83.63 | 80.81 | -2.82 | -3.37% | 79.60 | 84.16 | 58087 | 47398.45 | 2.89% | 0.00 |
| 2024-12-31 | 90.30 | 83.63 | -6.77 | -7.49% | 83.60 | 90.70 | 75584 | 64837.29 | 3.76% | 0.00 |
| 2024-12-30 | 91.00 | 90.40 | -1.61 | -1.75% | 89.53 | 92.67 | 43991 | 39948.68 | 2.19% | 0.00 |
| 2024-12-27 | 90.38 | 92.01 | 0.02 | 0.02% | 89.50 | 95.35 | 72537 | 67101.40 | 3.61% | 0.00 |
| 2024-12-26 | 87.90 | 91.99 | 4.31 | 4.92% | 87.25 | 92.50 | 63027 | 57217.79 | 3.14% | 0.00 |
| 2024-12-25 | 90.18 | 87.68 | -2.50 | -2.77% | 87.03 | 90.78 | 34800 | 30773.84 | 1.73% | 0.00 |
| 2024-12-24 | 90.08 | 90.18 | 1.18 | 1.33% | 87.30 | 90.52 | 40893 | 36542.36 | 2.04% | 0.00 |
| 2024-12-23 | 91.10 | 89.00 | -2.50 | -2.73% | 88.75 | 91.90 | 49396 | 44506.80 | 2.46% | 0.00 |
| 2024-12-20 | 87.71 | 91.50 | 3.95 | 4.51% | 87.20 | 93.50 | 82920 | 75242.61 | 4.13% | 2.00 |
| 2024-12-19 | 86.02 | 87.55 | 0.36 | 0.41% | 85.44 | 88.18 | 43003 | 37337.06 | 2.14% | 0.00 |
| 2024-12-18 | 86.30 | 87.19 | 1.54 | 1.80% | 85.20 | 88.18 | 50132 | 43605.52 | 2.50% | 0.00 |
| 2024-12-17 | 86.00 | 85.65 | -0.72 | -0.83% | 85.08 | 87.40 | 44177 | 38069.07 | 2.20% | 0.00 |
| 2024-12-16 | 89.55 | 86.37 | -3.28 | -3.66% | 85.91 | 89.56 | 55356 | 48252.36 | 2.76% | 0.00 |
| 2024-12-13 | 92.70 | 89.65 | -3.80 | -4.07% | 89.08 | 93.21 | 69134 | 62584.96 | 3.44% | 0.00 |
| 2024-12-12 | 92.70 | 93.45 | 0.69 | 0.74% | 92.08 | 94.99 | 44845 | 41894.48 | 2.23% | 0.00 |
| 2024-12-11 | 94.30 | 92.76 | -1.12 | -1.19% | 92.61 | 95.54 | 50076 | 46887.60 | 2.49% | 0.00 |
| 2024-12-10 | 98.00 | 93.88 | 1.44 | 1.56% | 93.44 | 98.80 | 52197 | 50023.60 | 2.60% | 0.00 |
| 2024-12-09 | 95.59 | 92.44 | -3.71 | -3.86% | 92.38 | 96.28 | 52375 | 49266.87 | 2.61% | 0.00 |
| 2024-12-06 | 96.63 | 96.15 | -0.22 | -0.23% | 93.77 | 97.81 | 50682 | 48525.25 | 2.52% | 2.00 |
| 2024-12-05 | 96.00 | 96.37 | -0.50 | -0.52% | 93.40 | 97.15 | 70658 | 67205.93 | 3.52% | 0.00 |
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。
