| 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 | 205.79 | 203.00 | -4.03 | -1.95% | 202.22 | 209.05 | 61034 | 125872.92 | 3.03% | 2.00 |
| 2026-02-05 | 191.50 | 207.03 | 11.74 | 6.01% | 187.75 | 210.91 | 92678 | 184926.73 | 4.60% | 0.00 |
| 2026-02-04 | 194.03 | 195.29 | -0.70 | -0.36% | 192.69 | 198.66 | 44513 | 87135.00 | 2.21% | 0.00 |
| 2026-02-03 | 193.90 | 195.99 | 5.80 | 3.05% | 189.40 | 196.20 | 66825 | 128812.67 | 3.31% | 0.00 |
| 2026-02-02 | 207.00 | 190.19 | -16.91 | -8.17% | 188.88 | 207.00 | 86944 | 168638.30 | 4.31% | 0.00 |
| 2026-01-30 | 211.00 | 207.10 | -3.76 | -1.78% | 205.51 | 217.99 | 49680 | 104779.30 | 2.46% | 0.00 |
| 2026-01-29 | 220.00 | 210.86 | -13.14 | -5.87% | 210.00 | 223.49 | 69412 | 149689.34 | 3.44% | 0.00 |
| 2026-01-28 | 222.62 | 224.00 | 1.37 | 0.62% | 216.11 | 226.54 | 76997 | 170450.67 | 3.82% | 0.00 |
| 2026-01-27 | 201.45 | 222.63 | 22.63 | 11.32% | 201.45 | 233.33 | 126446 | 277042.72 | 6.27% | 0.00 |
| 2026-01-26 | 209.00 | 200.00 | -12.39 | -5.83% | 198.01 | 209.55 | 72475 | 146178.44 | 3.59% | 0.00 |
| 2026-01-23 | 206.04 | 212.39 | 6.39 | 3.10% | 198.90 | 212.44 | 83714 | 171819.22 | 4.15% | 12.61 |
| 2026-01-22 | 215.02 | 206.00 | -6.30 | -2.97% | 202.20 | 216.77 | 77795 | 160044.08 | 3.86% | 4.00 |
| 2026-01-21 | 215.20 | 212.30 | -4.70 | -2.17% | 208.88 | 220.88 | 77312 | 165033.73 | 3.83% | 0.00 |
| 2026-01-20 | 222.99 | 217.00 | -10.50 | -4.62% | 213.03 | 225.96 | 79395 | 173276.80 | 3.94% | 0.00 |
| 2026-01-19 | 220.00 | 227.50 | 7.05 | 3.20% | 212.00 | 233.92 | 103787 | 230106.91 | 5.15% | 12.62 |
| 2026-01-16 | 215.36 | 220.45 | 11.36 | 5.43% | 205.00 | 238.08 | 123630 | 272317.53 | 6.13% | 1.55 |
| 2026-01-15 | 183.60 | 209.09 | 20.09 | 10.63% | 183.00 | 211.98 | 121147 | 240594.48 | 6.01% | 0.00 |
| 2026-01-14 | 181.00 | 189.00 | 7.08 | 3.89% | 180.00 | 194.35 | 112109 | 211533.23 | 5.56% | 1.00 |
| 2026-01-13 | 192.91 | 181.92 | -9.18 | -4.80% | 179.80 | 194.63 | 103224 | 191851.62 | 5.12% | 0.00 |
| 2026-01-12 | 194.05 | 191.10 | -9.90 | -4.93% | 188.00 | 198.18 | 133472 | 257248.41 | 6.62% | 0.00 |
| 2026-01-09 | 205.00 | 201.00 | -14.92 | -6.91% | 193.33 | 209.29 | 169868 | 340220.97 | 8.42% | 0.00 |
| 2026-01-08 | 200.00 | 215.92 | 25.13 | 13.17% | 193.30 | 228.88 | 183529 | 372676.00 | 9.10% | 0.00 |
| 2026-01-07 | 165.00 | 190.79 | 31.80 | 20.00% | 164.20 | 190.79 | 107037 | 193610.02 | 5.31% | 0.00 |
| 2026-01-06 | 153.82 | 158.99 | 4.99 | 3.24% | 152.60 | 165.00 | 65947 | 105987.28 | 3.27% | 0.50 |
| 2026-01-05 | 149.01 | 154.00 | 5.49 | 3.70% | 149.01 | 159.32 | 51633 | 79757.26 | 2.56% | 2.00 |
| 2025-12-31 | 148.13 | 148.51 | 3.52 | 2.43% | 146.54 | 153.00 | 56112 | 83995.61 | 2.78% | 0.00 |
| 2025-12-30 | 141.81 | 144.99 | 1.75 | 1.22% | 141.50 | 148.00 | 40240 | 58578.42 | 2.00% | 2.50 |
| 2025-12-29 | 145.13 | 143.24 | -2.03 | -1.40% | 140.29 | 145.60 | 68444 | 97424.77 | 3.39% | 0.00 |
| 2025-12-26 | 149.00 | 145.27 | -3.87 | -2.59% | 144.00 | 149.85 | 41141 | 60010.70 | 2.04% | 0.00 |
| 2025-12-25 | 150.85 | 149.14 | -1.26 | -0.84% | 146.10 | 152.65 | 46982 | 69910.19 | 2.33% | 0.00 |
| 2025-12-24 | 150.99 | 150.40 | 4.39 | 3.01% | 149.41 | 157.98 | 98480 | 150287.84 | 4.88% | 0.00 |
| 2025-12-23 | 142.00 | 146.01 | 1.01 | 0.70% | 141.16 | 151.65 | 71404 | 105293.52 | 3.54% | 0.00 |
| 2025-12-22 | 133.76 | 145.00 | 13.10 | 9.93% | 132.68 | 145.20 | 70637 | 98668.20 | 3.50% | 0.00 |
| 2025-12-19 | 131.96 | 131.90 | 1.90 | 1.46% | 129.01 | 134.44 | 38887 | 51426.25 | 1.93% | 0.00 |
| 2025-12-18 | 134.45 | 130.00 | -3.60 | -2.69% | 130.00 | 136.43 | 37047 | 49079.83 | 1.84% | 0.00 |
| 2025-12-17 | 132.03 | 133.60 | 3.02 | 2.31% | 128.08 | 134.54 | 44665 | 58719.30 | 2.22% | 3.00 |
| 2025-12-16 | 124.97 | 130.58 | 5.33 | 4.26% | 124.00 | 133.18 | 66603 | 86211.54 | 3.30% | 4.00 |
| 2025-12-15 | 126.50 | 125.25 | -3.25 | -2.53% | 124.65 | 128.79 | 30571 | 38599.30 | 1.52% | 0.00 |
| 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 |
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。
