| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 117.93 | 115.20 | -2.90 | -2.46% | 115.15 | 120.66 | 39670 | 46721.82 | 1.97% | 0.00 |
| 2025-08-13 | 116.22 | 118.10 | 2.14 | 1.85% | 115.50 | 118.38 | 28279 | 33059.55 | 1.40% | 0.00 |
| 2025-08-12 | 112.32 | 115.96 | 3.33 | 2.96% | 112.32 | 119.00 | 43771 | 50821.76 | 2.17% | 0.00 |
| 2025-08-11 | 112.50 | 112.63 | -0.27 | -0.24% | 111.16 | 113.93 | 37604 | 42382.36 | 1.87% | 0.00 |
| 2025-08-08 | 115.59 | 112.90 | -3.38 | -2.91% | 112.20 | 117.40 | 33525 | 38208.17 | 1.67% | 2.00 |
| 2025-08-07 | 114.65 | 116.28 | 1.63 | 1.42% | 113.81 | 117.49 | 31928 | 37008.52 | 1.59% | 0.00 |
| 2025-08-06 | 114.56 | 114.65 | -0.25 | -0.22% | 113.80 | 116.28 | 25882 | 29749.64 | 1.29% | 0.00 |
| 2025-08-05 | 113.70 | 114.90 | 1.16 | 1.02% | 112.59 | 116.59 | 29333 | 33864.43 | 1.46% | 0.00 |
| 2025-08-04 | 111.00 | 113.74 | 2.04 | 1.83% | 110.50 | 114.13 | 30429 | 34437.59 | 1.51% | 3.08 |
| 2025-08-01 | 114.50 | 111.70 | -2.32 | -2.03% | 110.96 | 114.98 | 32492 | 36557.86 | 1.61% | 0.00 |
| 2025-07-31 | 119.01 | 114.02 | -5.46 | -4.57% | 113.60 | 120.00 | 57832 | 66969.22 | 2.87% | 0.00 |
| 2025-07-30 | 119.88 | 119.48 | -1.25 | -1.04% | 115.10 | 121.52 | 41592 | 49475.96 | 2.07% | 0.00 |
| 2025-07-29 | 117.38 | 120.73 | 2.96 | 2.51% | 117.00 | 121.80 | 37936 | 45357.16 | 1.88% | 0.00 |
| 2025-07-28 | 119.51 | 117.77 | -1.23 | -1.03% | 116.20 | 120.26 | 35244 | 41709.24 | 1.75% | 7.00 |
| 2025-07-25 | 115.73 | 119.00 | 3.20 | 2.76% | 114.30 | 119.42 | 56778 | 66608.32 | 2.82% | 0.00 |
| 2025-07-24 | 110.00 | 115.80 | 6.10 | 5.56% | 109.00 | 116.50 | 62418 | 70917.05 | 3.10% | 0.00 |
| 2025-07-23 | 105.98 | 109.70 | 4.64 | 4.42% | 104.67 | 110.28 | 62266 | 67759.82 | 3.09% | 0.00 |
| 2025-07-22 | 104.20 | 105.06 | 0.35 | 0.33% | 103.72 | 106.45 | 28887 | 30361.99 | 1.44% | 2.00 |
| 2025-07-21 | 104.60 | 104.71 | 0.11 | 0.11% | 103.01 | 105.38 | 26974 | 28190.77 | 1.34% | 0.00 |
| 2025-07-18 | 105.00 | 104.60 | 0.67 | 0.64% | 103.43 | 105.89 | 25270 | 26426.76 | 1.26% | 0.00 |
| 2025-07-17 | 103.71 | 103.93 | 0.32 | 0.31% | 101.30 | 104.55 | 43363 | 44632.78 | 2.15% | 0.00 |
| 2025-07-16 | 103.78 | 103.61 | -0.17 | -0.16% | 103.51 | 105.58 | 20099 | 20994.15 | 1.00% | 0.00 |
| 2025-07-15 | 106.80 | 103.78 | -3.02 | -2.83% | 103.02 | 107.22 | 41174 | 43025.14 | 2.05% | 0.00 |
| 2025-07-14 | 108.70 | 106.80 | -1.90 | -1.75% | 106.52 | 108.70 | 22067 | 23684.42 | 1.10% | 0.00 |
| 2025-07-11 | 109.01 | 108.70 | -0.30 | -0.28% | 107.17 | 109.70 | 26948 | 29260.56 | 1.34% | 0.00 |
| 2025-07-10 | 110.57 | 109.00 | -2.36 | -2.12% | 108.01 | 110.99 | 29944 | 32746.93 | 1.49% | 0.00 |
| 2025-07-09 | 106.90 | 111.36 | 4.05 | 3.77% | 106.90 | 112.44 | 53105 | 58738.66 | 2.64% | 0.00 |
| 2025-07-08 | 107.80 | 107.31 | -0.79 | -0.73% | 105.64 | 110.33 | 37267 | 39996.62 | 1.85% | 0.00 |
| 2025-07-07 | 107.08 | 108.21 | 0.71 | 0.66% | 107.08 | 111.76 | 34947 | 38495.74 | 1.74% | 0.00 |
| 2025-07-04 | 104.05 | 107.50 | 2.40 | 2.28% | 103.93 | 111.78 | 45906 | 49549.71 | 2.28% | 0.00 |
| 2025-07-03 | 107.80 | 105.10 | -2.30 | -2.14% | 104.50 | 108.35 | 37096 | 39346.76 | 1.84% | 0.00 |
| 2025-07-02 | 111.80 | 107.40 | -4.40 | -3.94% | 106.89 | 111.97 | 30792 | 33525.49 | 1.53% | 0.00 |
| 2025-07-01 | 107.00 | 111.80 | 4.60 | 4.29% | 107.00 | 112.96 | 63154 | 70071.47 | 3.14% | 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。
