| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 43.60 | 42.00 | -1.50 | -3.45% | 41.85 | 43.79 | 9940 | 4240.13 | 1.42% | 0.00 |
| 2026-03-25 | 42.62 | 43.50 | 1.04 | 2.45% | 42.62 | 44.20 | 14904 | 6502.91 | 2.13% | 0.00 |
| 2026-03-24 | 41.98 | 42.46 | 2.48 | 6.20% | 40.57 | 42.48 | 16719 | 6935.07 | 2.39% | 0.00 |
| 2026-03-23 | 42.48 | 39.98 | -3.46 | -7.97% | 39.53 | 43.15 | 26989 | 11193.04 | 3.86% | 0.00 |
| 2026-03-20 | 45.01 | 43.44 | -1.57 | -3.49% | 43.40 | 45.99 | 18747 | 8328.20 | 2.68% | 0.00 |
| 2026-03-19 | 46.00 | 45.01 | -1.59 | -3.41% | 44.81 | 46.36 | 16296 | 7409.45 | 2.33% | 0.00 |
| 2026-03-18 | 45.38 | 46.60 | 1.30 | 2.87% | 45.38 | 46.64 | 13026 | 6009.25 | 1.87% | 0.00 |
| 2026-03-17 | 46.48 | 45.30 | -1.15 | -2.48% | 45.20 | 46.79 | 18950 | 8757.09 | 2.71% | 0.00 |
| 2026-03-16 | 46.18 | 46.45 | 0.41 | 0.89% | 44.40 | 46.57 | 25889 | 11767.88 | 3.71% | 0.00 |
| 2026-03-13 | 46.04 | 46.04 | 0.06 | 0.13% | 45.18 | 47.20 | 16366 | 7563.22 | 2.34% | 0.00 |
| 2026-03-12 | 46.42 | 45.98 | -0.73 | -1.56% | 45.71 | 47.25 | 12837 | 5960.39 | 1.84% | 0.00 |
| 2026-03-11 | 48.00 | 46.71 | -1.12 | -2.34% | 46.64 | 48.29 | 11975 | 5672.03 | 1.71% | 0.00 |
| 2026-03-10 | 46.48 | 47.83 | 2.06 | 4.50% | 46.35 | 47.92 | 15681 | 7424.76 | 2.25% | 0.00 |
| 2026-03-09 | 45.16 | 45.77 | -0.32 | -0.69% | 43.90 | 45.87 | 22949 | 10244.49 | 3.29% | 0.00 |
| 2026-03-06 | 45.40 | 46.09 | 0.32 | 0.70% | 45.27 | 46.80 | 16003 | 7400.65 | 2.29% | 0.00 |
| 2026-03-05 | 45.19 | 45.77 | 1.22 | 2.74% | 45.02 | 46.48 | 17517 | 8052.99 | 2.51% | 0.00 |
| 2026-03-04 | 44.30 | 44.55 | -0.46 | -1.02% | 44.28 | 45.71 | 17656 | 7919.41 | 2.53% | 0.00 |
| 2026-03-03 | 47.21 | 45.01 | -2.67 | -5.60% | 44.88 | 49.37 | 24621 | 11460.65 | 3.53% | 0.00 |
| 2026-03-02 | 48.05 | 47.68 | -1.81 | -3.66% | 47.00 | 50.63 | 23921 | 11564.65 | 3.43% | 0.00 |
| 2026-02-27 | 48.85 | 49.49 | 0.13 | 0.26% | 48.00 | 49.54 | 16931 | 8247.34 | 2.42% | 0.00 |
| 2026-02-26 | 49.00 | 49.36 | 0.51 | 1.04% | 48.13 | 49.68 | 18442 | 9029.63 | 2.64% | 0.00 |
| 2026-02-25 | 49.36 | 48.85 | -0.51 | -1.03% | 48.02 | 49.97 | 21341 | 10362.67 | 3.06% | 0.00 |
| 2026-02-24 | 50.38 | 49.36 | -0.20 | -0.40% | 49.16 | 50.68 | 17813 | 8860.00 | 2.55% | 0.00 |
| 2026-02-13 | 48.82 | 49.56 | 0.50 | 1.02% | 48.36 | 50.24 | 21292 | 10547.20 | 3.05% | 0.00 |
| 2026-02-12 | 48.76 | 49.06 | 0.60 | 1.24% | 48.31 | 49.55 | 15354 | 7515.71 | 2.20% | 0.00 |
| 2026-02-11 | 48.71 | 48.46 | -0.47 | -0.96% | 48.31 | 49.32 | 14198 | 6909.91 | 2.03% | 0.00 |
| 2026-02-10 | 49.79 | 48.93 | -0.79 | -1.59% | 48.70 | 50.03 | 15551 | 7659.21 | 2.23% | 0.00 |
| 2026-02-09 | 48.91 | 49.72 | 1.27 | 2.62% | 48.91 | 50.98 | 23693 | 11800.12 | 3.39% | 0.00 |
| 2026-02-06 | 49.66 | 48.45 | -1.40 | -2.81% | 48.33 | 49.66 | 23164 | 11340.28 | 3.32% | 0.00 |
| 2026-02-05 | 49.33 | 49.85 | -0.46 | -0.91% | 48.90 | 50.99 | 20525 | 10192.20 | 2.94% | 0.00 |
| 2026-02-04 | 52.40 | 50.31 | -2.88 | -5.41% | 49.42 | 52.71 | 35233 | 17821.77 | 5.04% | 0.00 |
| 2026-02-03 | 54.78 | 53.19 | -0.82 | -1.52% | 52.36 | 55.26 | 36252 | 19320.29 | 5.19% | 0.00 |
| 2026-02-02 | 54.22 | 54.01 | -0.69 | -1.26% | 52.20 | 56.55 | 48990 | 26697.60 | 7.01% | 0.00 |
| 2026-01-30 | 57.13 | 54.70 | -2.00 | -3.53% | 53.80 | 58.33 | 47255 | 26118.43 | 6.77% | 0.00 |
| 2026-01-29 | 58.30 | 56.70 | -2.40 | -4.06% | 56.50 | 59.68 | 40792 | 23609.25 | 5.84% | 0.00 |
| 2026-01-28 | 54.51 | 59.10 | 3.20 | 5.72% | 54.50 | 60.60 | 70050 | 40384.93 | 10.03% | 0.00 |
| 2026-01-27 | 53.81 | 55.90 | 1.91 | 3.54% | 51.04 | 55.93 | 52532 | 28045.38 | 7.52% | 0.00 |
| 2026-01-26 | 54.00 | 53.99 | 0.83 | 1.56% | 53.00 | 55.48 | 76547 | 41533.49 | 10.96% | 0.00 |
| 2026-01-23 | 47.17 | 53.16 | 6.00 | 12.72% | 46.90 | 55.29 | 85511 | 45103.55 | 12.24% | 0.00 |
| 2026-01-22 | 44.20 | 47.16 | 3.23 | 7.35% | 43.80 | 47.90 | 51380 | 23631.92 | 7.36% | 15.61 |
| 2026-01-21 | 42.51 | 43.93 | 1.28 | 3.00% | 42.51 | 44.05 | 16673 | 7245.69 | 2.39% | 0.00 |
| 2026-01-20 | 42.79 | 42.65 | -0.12 | -0.28% | 42.30 | 43.90 | 16529 | 7104.95 | 2.37% | 0.00 |
| 2026-01-19 | 43.21 | 42.77 | -0.34 | -0.79% | 42.21 | 43.21 | 15570 | 6641.21 | 2.23% | 0.00 |
| 2026-01-16 | 41.98 | 43.11 | 1.39 | 3.33% | 41.75 | 43.68 | 23337 | 9953.13 | 3.34% | 0.00 |
| 2026-01-15 | 41.88 | 41.72 | -0.58 | -1.37% | 41.06 | 41.93 | 15786 | 6548.99 | 2.26% | 0.00 |
| 2026-01-14 | 41.49 | 42.30 | 1.05 | 2.55% | 41.05 | 42.47 | 23344 | 9780.91 | 3.34% | 0.00 |
| 2026-01-13 | 41.76 | 41.25 | -0.48 | -1.15% | 40.93 | 42.38 | 18887 | 7856.38 | 2.70% | 0.00 |
| 2026-01-12 | 41.50 | 41.73 | 0.89 | 2.18% | 40.84 | 41.87 | 17552 | 7274.38 | 2.51% | 0.00 |
| 2026-01-09 | 40.31 | 40.84 | 0.45 | 1.11% | 40.17 | 41.01 | 14502 | 5894.95 | 2.08% | 0.00 |
| 2026-01-08 | 39.80 | 40.39 | 0.33 | 0.82% | 39.67 | 40.76 | 15132 | 6101.63 | 2.17% | 0.00 |
| 2026-01-07 | 40.30 | 40.06 | 0.19 | 0.48% | 39.70 | 40.53 | 13832 | 5549.96 | 1.98% | 0.00 |
| 2026-01-06 | 39.80 | 39.87 | 0.12 | 0.30% | 39.42 | 40.46 | 15641 | 6242.18 | 2.24% | 0.00 |
| 2026-01-05 | 38.67 | 39.75 | 1.06 | 2.74% | 38.67 | 39.83 | 14200 | 5606.63 | 2.03% | 0.00 |
| 2025-12-31 | 38.96 | 38.69 | 0.29 | 0.76% | 37.87 | 38.99 | 10312 | 3968.42 | 1.48% | 4.00 |
| 2025-12-30 | 38.70 | 38.40 | -0.49 | -1.26% | 38.40 | 39.27 | 11670 | 4528.22 | 1.67% | 0.00 |
| 2025-12-29 | 39.35 | 38.89 | 0.89 | 2.34% | 38.60 | 39.50 | 13125 | 5123.56 | 1.88% | 0.00 |
| 2025-12-26 | 38.88 | 38.00 | -0.88 | -2.26% | 38.00 | 39.39 | 10651 | 4142.35 | 1.53% | 0.00 |
| 2025-12-25 | 38.35 | 38.88 | 0.53 | 1.38% | 38.35 | 39.19 | 13057 | 5076.43 | 1.87% | 0.00 |
| 2025-12-24 | 37.81 | 38.35 | 0.72 | 1.91% | 37.60 | 38.74 | 10633 | 4077.58 | 1.52% | 0.00 |
| 2025-12-23 | 37.48 | 37.63 | 0.04 | 0.11% | 37.37 | 37.94 | 6713 | 2523.53 | 0.96% | 0.00 |
| 2025-12-22 | 38.06 | 37.59 | -0.03 | -0.08% | 37.55 | 38.38 | 8917 | 3386.36 | 1.28% | 0.00 |
| 2025-12-19 | 37.75 | 37.62 | -0.03 | -0.08% | 37.51 | 37.97 | 6434 | 2424.60 | 0.92% | 0.00 |
| 2025-12-18 | 36.49 | 37.65 | 0.66 | 1.78% | 36.49 | 37.88 | 11028 | 4141.36 | 1.58% | 0.00 |
| 2025-12-17 | 36.79 | 36.99 | 0.38 | 1.04% | 35.50 | 37.37 | 13333 | 4822.50 | 1.91% | 0.00 |
| 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 |
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。
