| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 124.47 | 128.50 | 4.03 | 3.24% | 118.41 | 128.88 | 67101 | 82891.31 | 3.33% | 2.00 |
| 2025-12-11 | 126.69 | 124.47 | -2.23 | -1.76% | 123.68 | 127.86 | 24534 | 30801.42 | 1.22% | 0.00 |
| 2025-12-10 | 127.51 | 126.70 | -1.43 | -1.12% | 123.03 | 128.10 | 27165 | 34105.56 | 1.35% | 0.00 |
| 2025-12-09 | 129.90 | 128.13 | -2.82 | -2.15% | 127.60 | 131.98 | 26336 | 34094.68 | 1.31% | 0.00 |
| 2025-12-08 | 130.58 | 130.95 | 0.37 | 0.28% | 127.80 | 131.66 | 32095 | 41679.54 | 1.59% | 0.00 |
| 2025-12-05 | 131.16 | 130.58 | -0.25 | -0.19% | 128.19 | 131.21 | 25418 | 33026.55 | 1.26% | 4.00 |
| 2025-12-04 | 124.45 | 130.83 | 6.31 | 5.07% | 122.30 | 133.72 | 48980 | 63051.29 | 2.43% | 4.00 |
| 2025-12-03 | 123.69 | 124.52 | 0.51 | 0.41% | 123.42 | 128.28 | 22315 | 28000.48 | 1.11% | 0.00 |
| 2025-12-02 | 127.60 | 124.01 | -2.88 | -2.27% | 123.38 | 127.60 | 22088 | 27495.86 | 1.10% | 0.00 |
| 2025-12-01 | 125.27 | 126.89 | 1.80 | 1.44% | 123.43 | 127.39 | 36643 | 46015.59 | 1.82% | 0.00 |
| 2025-11-28 | 119.02 | 125.09 | 5.16 | 4.30% | 118.20 | 127.24 | 50421 | 62816.60 | 2.50% | 0.00 |
| 2025-11-27 | 123.89 | 119.93 | -3.96 | -3.20% | 119.40 | 126.50 | 40633 | 49858.13 | 2.02% | 0.00 |
| 2025-11-26 | 120.00 | 123.89 | 3.49 | 2.90% | 118.83 | 127.29 | 47400 | 59010.37 | 2.35% | 0.00 |
| 2025-11-25 | 122.80 | 120.40 | -1.82 | -1.49% | 119.92 | 123.62 | 39042 | 47450.26 | 1.94% | 0.00 |
| 2025-11-24 | 120.82 | 122.22 | 2.22 | 1.85% | 118.58 | 124.41 | 45648 | 55301.72 | 2.26% | 0.00 |
| 2025-11-21 | 125.25 | 120.00 | -6.05 | -4.80% | 120.00 | 126.99 | 44623 | 54711.57 | 2.21% | 0.00 |
| 2025-11-20 | 129.63 | 126.05 | -2.92 | -2.26% | 126.01 | 131.79 | 35717 | 45563.74 | 1.77% | 0.00 |
| 2025-11-19 | 126.09 | 128.97 | 1.84 | 1.45% | 126.09 | 132.00 | 49660 | 64322.33 | 2.46% | 0.00 |
| 2025-11-18 | 125.11 | 127.13 | 2.28 | 1.83% | 124.85 | 134.00 | 88603 | 114669.19 | 4.39% | 0.00 |
| 2025-11-17 | 130.69 | 124.85 | -0.67 | -0.53% | 124.08 | 135.50 | 67860 | 87452.73 | 3.37% | 0.00 |
| 2025-11-14 | 125.60 | 125.52 | -1.49 | -1.17% | 122.60 | 129.96 | 35666 | 44898.34 | 1.77% | 0.00 |
| 2025-11-13 | 127.00 | 127.01 | 0.17 | 0.13% | 125.54 | 130.49 | 31580 | 40258.40 | 1.57% | 0.00 |
| 2025-11-12 | 129.00 | 126.84 | -2.17 | -1.68% | 124.18 | 130.21 | 41858 | 53160.10 | 2.08% | 0.00 |
| 2025-11-11 | 131.60 | 129.01 | -2.35 | -1.79% | 128.73 | 136.25 | 53079 | 70071.61 | 2.63% | 0.00 |
| 2025-11-10 | 131.00 | 131.36 | 0.03 | 0.02% | 129.53 | 137.65 | 65128 | 86873.10 | 3.23% | 0.00 |
| 2025-11-07 | 130.51 | 131.33 | 0.03 | 0.02% | 129.21 | 135.77 | 65938 | 87582.83 | 3.27% | 0.00 |
| 2025-11-06 | 124.38 | 131.30 | 6.92 | 5.56% | 124.37 | 132.23 | 89069 | 115204.52 | 4.42% | 0.00 |
| 2025-11-05 | 120.20 | 124.38 | 2.18 | 1.78% | 119.68 | 126.30 | 54952 | 67932.66 | 2.73% | 0.00 |
| 2025-11-04 | 120.17 | 122.20 | 2.13 | 1.77% | 119.81 | 124.09 | 57368 | 70369.85 | 2.85% | 0.00 |
| 2025-11-03 | 118.63 | 120.07 | 0.08 | 0.07% | 114.51 | 120.35 | 50162 | 58964.24 | 2.49% | 0.00 |
| 2025-10-31 | 118.00 | 119.99 | -1.31 | -1.08% | 116.25 | 122.60 | 60563 | 72792.98 | 3.00% | 0.00 |
| 2025-10-30 | 123.07 | 121.30 | -2.40 | -1.94% | 121.28 | 124.00 | 47388 | 58018.68 | 2.35% | 0.00 |
| 2025-10-29 | 126.00 | 123.70 | -2.51 | -1.99% | 121.50 | 126.60 | 65203 | 80362.32 | 3.23% | 0.00 |
| 2025-10-28 | 127.39 | 126.21 | -2.55 | -1.98% | 125.80 | 129.96 | 44093 | 56402.82 | 2.19% | 0.00 |
| 2025-10-27 | 129.00 | 128.76 | 3.49 | 2.79% | 126.50 | 131.10 | 60994 | 78694.41 | 3.03% | 0.00 |
| 2025-10-24 | 125.60 | 125.27 | 1.43 | 1.15% | 124.11 | 128.49 | 57657 | 72772.66 | 2.86% | 0.00 |
| 2025-10-23 | 124.50 | 123.84 | -1.32 | -1.05% | 121.60 | 125.75 | 31790 | 39155.66 | 1.58% | 0.00 |
| 2025-10-22 | 126.00 | 125.16 | -1.88 | -1.48% | 123.00 | 128.40 | 52800 | 66085.22 | 2.62% | 0.00 |
| 2025-10-21 | 126.75 | 127.04 | 1.54 | 1.23% | 124.53 | 127.47 | 46689 | 58947.02 | 2.32% | 0.05 |
| 2025-10-20 | 130.00 | 125.50 | -2.29 | -1.79% | 124.00 | 131.43 | 47089 | 60116.69 | 2.34% | 0.00 |
| 2025-10-17 | 133.00 | 127.79 | -5.86 | -4.38% | 127.28 | 133.88 | 52575 | 67949.38 | 2.61% | 0.00 |
| 2025-10-16 | 138.26 | 133.65 | -5.30 | -3.81% | 132.84 | 139.18 | 66019 | 89718.23 | 3.27% | 0.00 |
| 2025-10-15 | 140.16 | 138.95 | -1.61 | -1.15% | 135.01 | 143.50 | 54667 | 76014.59 | 2.71% | 2.17 |
| 2025-10-14 | 157.00 | 140.56 | -17.44 | -11.04% | 138.17 | 157.50 | 95586 | 140202.53 | 4.74% | 0.00 |
| 2025-10-13 | 144.00 | 158.00 | 9.48 | 6.38% | 142.52 | 158.00 | 74119 | 112997.16 | 3.68% | 3.06 |
| 2025-10-10 | 147.88 | 148.52 | -1.58 | -1.05% | 144.38 | 154.00 | 69427 | 103570.74 | 3.44% | 0.00 |
| 2025-10-09 | 149.88 | 150.10 | 1.10 | 0.74% | 146.30 | 158.88 | 85824 | 131293.94 | 4.26% | 13.00 |
| 2025-09-30 | 142.81 | 149.00 | 7.54 | 5.33% | 140.86 | 150.58 | 75650 | 111674.47 | 3.75% | 0.00 |
| 2025-09-29 | 137.80 | 141.46 | 3.27 | 2.37% | 137.01 | 142.55 | 58617 | 82149.55 | 2.91% | 5.10 |
| 2025-09-26 | 137.02 | 138.19 | -0.39 | -0.28% | 136.70 | 142.84 | 80467 | 112505.38 | 3.99% | 0.00 |
| 2025-09-25 | 145.39 | 138.58 | -6.88 | -4.73% | 138.38 | 145.39 | 102404 | 143459.08 | 5.09% | 2.00 |
| 2025-09-24 | 131.48 | 145.46 | 14.03 | 10.67% | 131.13 | 153.48 | 140819 | 199990.58 | 7.00% | 2.00 |
| 2025-09-23 | 130.83 | 131.43 | 2.65 | 2.06% | 125.19 | 132.40 | 62078 | 80000.38 | 3.08% | 6.00 |
| 2025-09-22 | 127.42 | 128.78 | 0.99 | 0.77% | 126.55 | 130.99 | 54157 | 69712.03 | 2.69% | 0.00 |
| 2025-09-19 | 129.61 | 127.79 | -1.70 | -1.31% | 126.98 | 133.33 | 63643 | 82855.02 | 3.16% | 0.00 |
| 2025-09-18 | 128.01 | 129.49 | 0.93 | 0.72% | 126.25 | 136.66 | 107948 | 142436.84 | 5.36% | 3.50 |
| 2025-09-17 | 122.30 | 128.56 | 5.92 | 4.83% | 122.10 | 130.78 | 77424 | 98781.82 | 3.85% | 5.00 |
| 2025-09-16 | 121.98 | 122.64 | 0.60 | 0.49% | 119.21 | 123.19 | 47076 | 57181.05 | 2.34% | 0.00 |
| 2025-09-15 | 124.01 | 122.04 | 1.54 | 1.28% | 121.71 | 124.69 | 58943 | 72547.27 | 2.93% | 0.00 |
| 2025-09-12 | 123.86 | 120.50 | -3.27 | -2.64% | 119.66 | 125.48 | 60558 | 74234.35 | 3.01% | 2.00 |
| 2025-09-11 | 120.00 | 123.77 | 3.17 | 2.63% | 118.48 | 124.96 | 51440 | 62886.35 | 2.56% | 0.00 |
| 2025-09-10 | 120.79 | 120.60 | 0.67 | 0.56% | 118.70 | 121.00 | 42286 | 50713.69 | 2.10% | 0.00 |
| 2025-09-09 | 123.00 | 119.93 | -4.09 | -3.30% | 119.44 | 123.88 | 38403 | 46433.40 | 1.91% | 0.00 |
| 2025-09-08 | 120.83 | 124.02 | 3.19 | 2.64% | 119.00 | 124.75 | 53791 | 65487.85 | 2.67% | 0.00 |
| 2025-09-05 | 116.00 | 120.83 | 5.03 | 4.34% | 114.50 | 121.21 | 57706 | 68504.45 | 2.87% | 0.00 |
| 2025-09-04 | 126.26 | 115.80 | -9.90 | -7.88% | 112.63 | 126.96 | 77201 | 91306.86 | 3.84% | 0.00 |
| 2025-09-03 | 123.68 | 125.70 | 3.09 | 2.52% | 122.30 | 129.52 | 69419 | 87785.65 | 3.45% | 0.00 |
| 2025-09-02 | 126.90 | 122.61 | -5.19 | -4.06% | 121.88 | 131.49 | 69574 | 88016.12 | 3.46% | 0.00 |
| 2025-09-01 | 125.53 | 127.80 | 3.55 | 2.86% | 123.30 | 128.80 | 66731 | 84301.18 | 3.32% | 0.00 |
| 2025-08-29 | 129.00 | 124.25 | -8.53 | -6.42% | 122.51 | 129.00 | 106041 | 132011.69 | 5.27% | 4.00 |
| 2025-08-28 | 127.82 | 132.78 | 4.58 | 3.57% | 127.31 | 133.00 | 78739 | 103231.68 | 3.91% | 5.00 |
| 2025-08-27 | 130.00 | 128.20 | -2.50 | -1.91% | 128.02 | 136.00 | 80391 | 106036.97 | 3.99% | 2.00 |
| 2025-08-26 | 132.55 | 130.70 | -4.52 | -3.34% | 129.66 | 134.70 | 70891 | 93342.03 | 3.52% | 0.00 |
| 2025-08-25 | 144.88 | 135.22 | -5.82 | -4.13% | 132.07 | 144.88 | 117401 | 159177.73 | 5.83% | 7.00 |
| 2025-08-22 | 126.41 | 141.04 | 14.66 | 11.60% | 126.05 | 148.37 | 94317 | 128801.40 | 4.69% | 0.00 |
| 2025-08-21 | 128.10 | 126.38 | -3.60 | -2.77% | 126.00 | 130.99 | 44316 | 56993.56 | 2.20% | 6.00 |
| 2025-08-20 | 121.60 | 129.98 | 7.98 | 6.54% | 119.18 | 130.00 | 61815 | 77132.70 | 3.07% | 0.00 |
| 2025-08-19 | 125.50 | 122.00 | -4.17 | -3.31% | 121.70 | 125.60 | 40802 | 50168.40 | 2.03% | 3.00 |
| 2025-08-18 | 119.99 | 126.17 | 6.21 | 5.18% | 118.90 | 128.99 | 67781 | 84168.91 | 3.37% | 0.00 |
| 2025-08-15 | 115.50 | 119.96 | 4.76 | 4.13% | 114.05 | 120.35 | 42837 | 50373.84 | 2.13% | 3.00 |
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。
