| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 37.79 | 36.61 | -0.98 | -2.61% | 36.60 | 37.96 | 8632 | 3197.74 | 1.24% | 0.00 |
| 2025-12-15 | 37.53 | 37.59 | -0.32 | -0.84% | 37.11 | 38.13 | 8923 | 3362.18 | 1.28% | 0.00 |
| 2025-12-12 | 37.37 | 37.91 | 0.59 | 1.58% | 36.90 | 38.40 | 8885 | 3346.00 | 1.27% | 0.00 |
| 2025-12-11 | 38.20 | 37.32 | -0.74 | -1.94% | 37.30 | 38.29 | 10170 | 3838.70 | 1.46% | 0.00 |
| 2025-12-10 | 38.70 | 38.06 | -0.45 | -1.17% | 37.70 | 38.79 | 6982 | 2663.08 | 1.00% | 0.00 |
| 2025-12-09 | 38.94 | 38.51 | -0.43 | -1.10% | 38.38 | 39.25 | 7013 | 2721.60 | 1.00% | 0.00 |
| 2025-12-08 | 38.40 | 38.94 | 0.77 | 2.02% | 38.40 | 39.32 | 11662 | 4545.76 | 1.67% | 0.00 |
| 2025-12-05 | 37.83 | 38.17 | 0.34 | 0.90% | 37.17 | 38.34 | 10635 | 4022.71 | 1.52% | 0.00 |
| 2025-12-04 | 38.17 | 37.83 | -0.31 | -0.81% | 37.35 | 38.50 | 6785 | 2564.99 | 0.97% | 0.00 |
| 2025-12-03 | 39.20 | 38.14 | -0.96 | -2.46% | 37.98 | 39.20 | 8196 | 3143.35 | 1.17% | 0.00 |
| 2025-12-02 | 39.89 | 39.10 | -0.79 | -1.98% | 38.73 | 40.06 | 12094 | 4741.09 | 1.73% | 0.00 |
| 2025-12-01 | 39.65 | 39.89 | 0.49 | 1.24% | 39.26 | 41.55 | 21753 | 8704.37 | 3.11% | 0.00 |
| 2025-11-28 | 39.16 | 39.40 | 0.07 | 0.18% | 38.64 | 39.71 | 10849 | 4254.56 | 1.55% | 0.00 |
| 2025-11-27 | 38.22 | 39.33 | 1.12 | 2.93% | 38.22 | 39.96 | 11735 | 4619.15 | 1.68% | 0.00 |
| 2025-11-26 | 38.06 | 38.21 | 0.44 | 1.16% | 37.77 | 39.35 | 14858 | 5743.41 | 2.13% | 0.00 |
| 2025-11-25 | 37.10 | 37.77 | 0.74 | 2.00% | 37.10 | 38.24 | 7788 | 2945.44 | 2.07% | 0.00 |
| 2025-11-24 | 36.35 | 37.03 | 0.81 | 2.24% | 36.04 | 37.25 | 7827 | 2871.05 | 2.08% | 0.00 |
| 2025-11-21 | 37.72 | 36.22 | -1.88 | -4.93% | 36.02 | 38.18 | 14039 | 5167.20 | 3.72% | 16.88 |
| 2025-11-20 | 39.00 | 38.10 | -0.70 | -1.80% | 37.87 | 39.39 | 9330 | 3579.49 | 2.48% | 0.00 |
| 2025-11-19 | 40.10 | 38.80 | -1.31 | -3.27% | 38.62 | 40.23 | 10859 | 4251.15 | 2.88% | 0.00 |
| 2025-11-18 | 39.81 | 40.11 | 0.06 | 0.15% | 39.71 | 40.32 | 8591 | 3436.92 | 2.28% | 0.00 |
| 2025-11-17 | 40.16 | 40.05 | -0.07 | -0.17% | 39.80 | 40.56 | 9740 | 3901.48 | 2.58% | 0.00 |
| 2025-11-14 | 40.16 | 40.12 | -0.27 | -0.67% | 39.77 | 40.78 | 8834 | 3566.01 | 2.34% | 0.00 |
| 2025-11-13 | 40.35 | 40.39 | -0.09 | -0.22% | 40.11 | 40.70 | 10861 | 4383.80 | 2.88% | 0.00 |
| 2025-11-12 | 40.70 | 40.48 | -0.38 | -0.93% | 40.30 | 41.55 | 14601 | 5960.83 | 3.87% | 0.00 |
| 2025-11-11 | 41.13 | 40.86 | -0.25 | -0.61% | 40.70 | 41.64 | 8000 | 3288.14 | 2.12% | 0.00 |
| 2025-11-10 | 41.25 | 41.11 | 0.13 | 0.32% | 40.75 | 41.57 | 10482 | 4310.19 | 2.78% | 0.00 |
| 2025-11-07 | 41.30 | 40.98 | -0.54 | -1.30% | 40.66 | 41.50 | 8853 | 3625.37 | 2.35% | 0.00 |
| 2025-11-06 | 40.96 | 41.52 | 0.55 | 1.34% | 40.60 | 41.68 | 11398 | 4699.21 | 3.02% | 0.00 |
| 2025-11-05 | 40.80 | 40.97 | 0.14 | 0.34% | 40.38 | 41.11 | 10069 | 4109.12 | 2.67% | 0.00 |
| 2025-11-04 | 41.82 | 40.83 | -1.09 | -2.60% | 40.54 | 42.18 | 16805 | 6909.48 | 4.46% | 0.00 |
| 2025-11-03 | 43.01 | 41.92 | -1.43 | -3.30% | 41.02 | 43.10 | 19446 | 8126.86 | 5.16% | 0.00 |
| 2025-10-31 | 42.46 | 43.35 | 0.90 | 2.12% | 42.46 | 43.83 | 15338 | 6644.12 | 4.07% | 0.00 |
| 2025-10-30 | 42.86 | 42.45 | -0.62 | -1.44% | 42.45 | 43.73 | 15997 | 6876.22 | 4.24% | 0.00 |
| 2025-10-29 | 43.01 | 43.07 | 0.21 | 0.49% | 42.84 | 44.88 | 17236 | 7524.79 | 4.57% | 0.00 |
| 2025-10-28 | 42.87 | 42.86 | -0.53 | -1.22% | 42.56 | 43.70 | 12537 | 5396.68 | 3.33% | 0.00 |
| 2025-10-27 | 43.52 | 43.39 | 0.22 | 0.51% | 42.82 | 44.18 | 16574 | 7189.31 | 4.40% | 0.00 |
| 2025-10-24 | 42.51 | 43.17 | 0.92 | 2.18% | 42.28 | 43.86 | 14842 | 6404.14 | 3.94% | 0.00 |
| 2025-10-23 | 42.93 | 42.25 | -0.88 | -2.04% | 41.71 | 43.03 | 14050 | 5926.15 | 3.73% | 0.00 |
| 2025-10-22 | 43.05 | 43.13 | -0.34 | -0.78% | 42.79 | 43.68 | 10179 | 4398.17 | 2.70% | 0.00 |
| 2025-10-21 | 43.04 | 43.47 | 0.78 | 1.83% | 42.78 | 43.95 | 10640 | 4635.56 | 2.82% | 0.00 |
| 2025-10-20 | 42.04 | 42.69 | 1.10 | 2.64% | 41.88 | 43.49 | 12436 | 5304.87 | 3.30% | 0.00 |
| 2025-10-17 | 43.52 | 41.59 | -2.00 | -4.59% | 41.59 | 43.65 | 13958 | 5921.81 | 3.70% | 0.00 |
| 2025-10-16 | 44.29 | 43.59 | -0.61 | -1.38% | 43.55 | 44.84 | 12082 | 5325.96 | 3.21% | 0.00 |
| 2025-10-15 | 43.33 | 44.20 | 0.91 | 2.10% | 42.94 | 44.59 | 13560 | 5955.56 | 3.60% | 0.00 |
| 2025-10-14 | 45.55 | 43.29 | -1.70 | -3.78% | 43.05 | 46.36 | 17076 | 7626.59 | 4.53% | 0.00 |
| 2025-10-13 | 43.28 | 44.99 | 0.35 | 0.78% | 42.53 | 45.55 | 17429 | 7782.38 | 4.62% | 0.00 |
| 2025-10-10 | 46.65 | 44.64 | -2.20 | -4.70% | 44.32 | 47.21 | 25271 | 11471.80 | 6.70% | 0.00 |
| 2025-10-09 | 47.44 | 46.84 | 0.21 | 0.45% | 46.71 | 48.61 | 28199 | 13410.19 | 7.48% | 0.00 |
| 2025-09-30 | 46.14 | 46.63 | 0.85 | 1.86% | 46.04 | 47.38 | 18505 | 8658.39 | 4.91% | 0.00 |
| 2025-09-29 | 45.77 | 45.78 | 0.00 | 0.00% | 44.89 | 46.16 | 13634 | 6203.77 | 3.62% | 0.00 |
| 2025-09-26 | 45.50 | 45.78 | 0.05 | 0.11% | 45.40 | 46.87 | 15221 | 7017.39 | 4.04% | 0.00 |
| 2025-09-25 | 46.22 | 45.73 | -0.64 | -1.38% | 45.66 | 47.00 | 17708 | 8193.60 | 4.70% | 0.00 |
| 2025-09-24 | 44.37 | 46.37 | 1.59 | 3.55% | 44.31 | 46.87 | 22449 | 10329.19 | 5.96% | 0.00 |
| 2025-09-23 | 45.25 | 44.78 | -0.47 | -1.04% | 42.70 | 45.47 | 19909 | 8747.15 | 5.28% | 0.00 |
| 2025-09-22 | 44.60 | 45.25 | 0.75 | 1.69% | 44.30 | 45.65 | 13520 | 6089.18 | 3.59% | 0.00 |
| 2025-09-19 | 45.30 | 44.50 | -0.80 | -1.77% | 44.30 | 46.20 | 14896 | 6707.10 | 3.95% | 0.00 |
| 2025-09-18 | 46.66 | 45.30 | -0.90 | -1.95% | 44.62 | 47.20 | 23190 | 10682.46 | 6.15% | 0.00 |
| 2025-09-17 | 46.59 | 46.20 | -0.19 | -0.41% | 46.13 | 47.88 | 20757 | 9730.62 | 5.51% | 0.00 |
| 2025-09-16 | 45.43 | 46.39 | 1.39 | 3.09% | 45.11 | 47.22 | 25790 | 11965.92 | 6.84% | 0.00 |
| 2025-09-15 | 48.00 | 45.00 | 0.64 | 1.44% | 45.00 | 48.86 | 27913 | 12902.76 | 7.40% | 0.00 |
| 2025-09-12 | 43.53 | 44.36 | 0.43 | 0.98% | 43.51 | 45.48 | 18978 | 8441.14 | 5.03% | 0.00 |
| 2025-09-11 | 41.50 | 43.93 | 2.04 | 4.87% | 41.31 | 44.20 | 22405 | 9679.79 | 5.94% | 0.00 |
| 2025-09-10 | 42.31 | 41.89 | -0.81 | -1.90% | 41.89 | 43.15 | 15182 | 6421.08 | 4.03% | 0.00 |
| 2025-09-09 | 43.03 | 42.70 | -0.71 | -1.64% | 42.20 | 43.38 | 13572 | 5803.89 | 3.60% | 0.00 |
| 2025-09-08 | 43.71 | 43.41 | 0.18 | 0.42% | 42.27 | 43.98 | 17727 | 7647.19 | 4.70% | 0.00 |
| 2025-09-05 | 41.72 | 43.23 | 1.51 | 3.62% | 41.01 | 43.43 | 18089 | 7702.53 | 4.80% | 0.00 |
| 2025-09-04 | 43.28 | 41.72 | -1.48 | -3.43% | 40.15 | 43.98 | 25339 | 10626.73 | 6.72% | 0.00 |
| 2025-09-03 | 43.95 | 43.20 | -0.64 | -1.46% | 43.02 | 44.85 | 22095 | 9668.27 | 5.86% | 0.00 |
| 2025-09-02 | 46.60 | 43.84 | -2.74 | -5.88% | 43.39 | 46.60 | 29735 | 13184.02 | 7.89% | 0.00 |
| 2025-09-01 | 46.00 | 46.58 | 1.19 | 2.62% | 45.61 | 47.35 | 36933 | 17187.92 | 9.80% | 0.00 |
| 2025-08-29 | 48.00 | 45.39 | -2.81 | -5.83% | 44.47 | 48.00 | 38989 | 17737.06 | 10.34% | 0.00 |
| 2025-08-28 | 47.11 | 48.20 | -0.30 | -0.62% | 46.12 | 50.55 | 60974 | 29121.23 | 16.18% | 0.00 |
| 2025-08-27 | 47.44 | 48.50 | 3.28 | 7.25% | 47.30 | 54.20 | 76796 | 38391.23 | 20.37% | 0.00 |
| 2025-08-26 | 45.62 | 45.22 | -0.70 | -1.52% | 44.37 | 47.10 | 40256 | 18497.04 | 10.68% | 0.00 |
| 2025-08-25 | 44.10 | 45.92 | 2.97 | 6.92% | 42.39 | 47.55 | 56983 | 25795.73 | 15.12% | 20.10 |
| 2025-08-22 | 41.09 | 42.95 | 1.86 | 4.53% | 41.02 | 44.28 | 40355 | 17198.91 | 10.71% | 0.00 |
| 2025-08-21 | 41.60 | 41.09 | -0.56 | -1.34% | 40.72 | 42.45 | 21626 | 8944.99 | 5.74% | 0.00 |
| 2025-08-20 | 41.95 | 41.65 | 0.04 | 0.10% | 40.12 | 41.95 | 29837 | 12256.81 | 7.92% | 0.00 |
| 2025-08-19 | 43.10 | 41.61 | -1.15 | -2.69% | 41.38 | 43.18 | 35449 | 14826.88 | 9.40% | 0.00 |
必易微(688045)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。
