| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 163.51 | 161.20 | -3.44 | -2.09% | 159.64 | 163.51 | 23822 | 38342.65 | 1.67% | 0.00 |
| 2025-11-06 | 165.24 | 164.64 | -0.01 | -0.01% | 162.59 | 167.00 | 26588 | 43654.46 | 1.87% | 0.00 |
| 2025-11-05 | 164.06 | 164.65 | -0.81 | -0.49% | 163.50 | 166.48 | 17086 | 28151.68 | 1.20% | 0.00 |
| 2025-11-04 | 166.50 | 165.46 | -0.84 | -0.51% | 163.80 | 169.91 | 18880 | 31436.38 | 1.32% | 0.00 |
| 2025-11-03 | 172.19 | 166.30 | -5.76 | -3.35% | 162.51 | 172.19 | 40682 | 67358.37 | 2.85% | 0.00 |
| 2025-10-31 | 176.18 | 172.06 | -4.53 | -2.57% | 171.47 | 176.98 | 33709 | 58428.05 | 2.37% | 0.00 |
| 2025-10-30 | 180.57 | 176.59 | -5.48 | -3.01% | 176.01 | 183.50 | 24566 | 43962.16 | 1.72% | 0.00 |
| 2025-10-29 | 180.45 | 182.07 | 1.64 | 0.91% | 175.11 | 183.00 | 31647 | 56744.56 | 2.22% | 0.00 |
| 2025-10-28 | 180.51 | 180.43 | -0.45 | -0.25% | 179.72 | 185.90 | 27528 | 50128.78 | 1.93% | 0.00 |
| 2025-10-27 | 185.00 | 180.88 | -2.32 | -1.27% | 179.68 | 188.33 | 29775 | 54260.47 | 2.09% | 0.00 |
| 2025-10-24 | 185.20 | 183.20 | -1.58 | -0.86% | 179.65 | 187.95 | 28399 | 52267.57 | 1.99% | 0.00 |
| 2025-10-23 | 184.50 | 184.78 | -2.82 | -1.50% | 181.72 | 185.80 | 11223 | 20582.65 | 0.79% | 0.00 |
| 2025-10-22 | 182.50 | 187.60 | 3.20 | 1.74% | 180.50 | 192.00 | 22895 | 42393.82 | 1.61% | 0.00 |
| 2025-10-21 | 183.56 | 184.40 | 1.25 | 0.68% | 180.30 | 184.50 | 17368 | 31803.94 | 1.22% | 0.00 |
| 2025-10-20 | 186.20 | 183.15 | -0.35 | -0.19% | 182.00 | 188.30 | 16557 | 30635.12 | 1.16% | 0.00 |
| 2025-10-17 | 198.00 | 183.50 | -12.80 | -6.52% | 183.00 | 199.98 | 23725 | 44821.55 | 1.66% | 0.00 |
| 2025-10-16 | 202.14 | 196.30 | -6.88 | -3.39% | 194.57 | 202.14 | 20491 | 40397.66 | 1.44% | 0.00 |
| 2025-10-15 | 199.00 | 203.18 | 9.58 | 4.95% | 194.30 | 207.97 | 30871 | 61920.87 | 2.17% | 0.00 |
| 2025-10-14 | 202.32 | 193.60 | -8.72 | -4.31% | 192.58 | 204.62 | 29262 | 57865.53 | 2.05% | 0.00 |
| 2025-10-13 | 189.15 | 202.32 | 7.55 | 3.88% | 189.09 | 206.77 | 37275 | 74672.78 | 2.62% | 0.00 |
| 2025-10-10 | 200.00 | 194.77 | -4.27 | -2.15% | 193.77 | 203.00 | 33741 | 66756.69 | 2.37% | 7.20 |
| 2025-10-09 | 200.00 | 199.04 | -0.94 | -0.47% | 196.27 | 202.90 | 28279 | 56503.65 | 1.98% | 0.00 |
| 2025-09-30 | 195.60 | 199.98 | 4.67 | 2.39% | 195.60 | 205.50 | 32866 | 66217.62 | 2.31% | 0.00 |
| 2025-09-29 | 196.53 | 195.31 | -2.20 | -1.11% | 190.20 | 197.30 | 28938 | 56199.96 | 2.03% | 0.00 |
| 2025-09-26 | 194.60 | 197.51 | 0.70 | 0.36% | 194.60 | 201.88 | 26903 | 53281.66 | 1.89% | 0.00 |
| 2025-09-25 | 199.50 | 196.81 | -2.69 | -1.35% | 195.68 | 204.26 | 33108 | 65710.78 | 2.32% | 0.00 |
| 2025-09-24 | 182.00 | 199.50 | 15.00 | 8.13% | 181.98 | 199.58 | 72284 | 139701.11 | 5.07% | 2.00 |
| 2025-09-23 | 182.07 | 184.50 | 1.64 | 0.90% | 178.20 | 186.50 | 34694 | 63161.70 | 2.43% | 2.00 |
| 2025-09-22 | 182.38 | 182.86 | 1.36 | 0.75% | 179.02 | 183.70 | 38563 | 69887.65 | 2.71% | 0.00 |
| 2025-09-19 | 186.99 | 181.50 | -5.49 | -2.94% | 181.50 | 189.30 | 39178 | 72427.57 | 2.75% | 0.00 |
| 2025-09-18 | 188.40 | 186.99 | -1.39 | -0.74% | 185.00 | 195.78 | 52852 | 100596.30 | 3.71% | 0.00 |
| 2025-09-17 | 194.15 | 188.38 | -7.40 | -3.78% | 187.81 | 198.76 | 51197 | 97763.88 | 3.59% | 9.00 |
| 2025-09-16 | 193.80 | 195.78 | 1.88 | 0.97% | 186.20 | 195.80 | 76454 | 145571.73 | 5.36% | 0.00 |
| 2025-09-15 | 210.02 | 193.90 | 18.88 | 10.79% | 191.11 | 210.02 | 102658 | 204436.39 | 7.20% | 0.00 |
| 2025-09-12 | 181.97 | 175.02 | -5.61 | -3.11% | 175.00 | 182.72 | 33885 | 60288.16 | 2.38% | 0.00 |
| 2025-09-11 | 171.84 | 180.63 | 8.13 | 4.71% | 170.00 | 182.43 | 34217 | 61133.54 | 2.40% | 0.00 |
| 2025-09-10 | 171.78 | 172.50 | 0.43 | 0.25% | 170.50 | 173.48 | 16895 | 29057.89 | 1.19% | 0.00 |
| 2025-09-09 | 175.98 | 172.07 | -3.91 | -2.22% | 171.70 | 176.00 | 14866 | 25801.31 | 1.04% | 0.00 |
| 2025-09-08 | 172.31 | 175.98 | 3.79 | 2.20% | 170.01 | 176.80 | 24570 | 42936.33 | 1.72% | 0.00 |
| 2025-09-05 | 170.02 | 172.19 | 1.45 | 0.85% | 166.66 | 173.39 | 29792 | 50569.66 | 2.09% | 0.00 |
| 2025-09-04 | 179.60 | 170.74 | -9.06 | -5.04% | 167.10 | 180.60 | 31329 | 54313.96 | 2.20% | 0.00 |
| 2025-09-03 | 177.23 | 179.80 | 0.71 | 0.40% | 177.23 | 183.00 | 21701 | 39206.20 | 1.52% | 0.00 |
| 2025-09-02 | 184.16 | 179.09 | -6.61 | -3.56% | 177.03 | 186.00 | 32877 | 59340.53 | 2.31% | 0.00 |
| 2025-09-01 | 187.63 | 185.70 | -1.30 | -0.70% | 181.38 | 192.00 | 36273 | 67060.55 | 2.54% | 0.00 |
| 2025-08-29 | 192.00 | 187.00 | -4.21 | -2.20% | 182.50 | 192.00 | 31816 | 59213.48 | 2.23% | 0.00 |
| 2025-08-28 | 183.01 | 191.21 | 6.26 | 3.38% | 183.01 | 191.99 | 38506 | 72526.58 | 2.70% | 3.00 |
| 2025-08-27 | 185.46 | 184.95 | -0.32 | -0.17% | 184.60 | 195.69 | 38282 | 72895.62 | 2.69% | 0.00 |
| 2025-08-26 | 185.61 | 185.27 | -0.03 | -0.02% | 183.80 | 188.46 | 26181 | 48675.06 | 1.84% | 0.00 |
| 2025-08-25 | 192.60 | 185.30 | -5.19 | -2.72% | 182.50 | 193.07 | 42663 | 79451.02 | 2.99% | 0.00 |
| 2025-08-22 | 179.00 | 190.49 | 12.31 | 6.91% | 178.61 | 191.00 | 40381 | 75587.71 | 2.83% | 3.00 |
| 2025-08-21 | 181.00 | 178.18 | -2.22 | -1.23% | 176.56 | 182.23 | 20770 | 37249.83 | 1.46% | 0.00 |
| 2025-08-20 | 174.80 | 180.40 | 4.50 | 2.56% | 172.56 | 181.66 | 36030 | 63547.23 | 2.53% | 0.00 |
| 2025-08-19 | 181.00 | 175.90 | -5.90 | -3.25% | 173.13 | 186.32 | 35292 | 62598.36 | 2.48% | 0.00 |
| 2025-08-18 | 181.11 | 181.80 | 0.48 | 0.26% | 178.51 | 183.83 | 23735 | 43046.59 | 1.67% | 0.00 |
| 2025-08-15 | 172.00 | 181.32 | 7.61 | 4.38% | 170.04 | 182.97 | 29473 | 52563.82 | 2.07% | 0.00 |
| 2025-08-14 | 174.08 | 173.71 | -0.72 | -0.41% | 171.49 | 177.85 | 21111 | 36869.63 | 1.48% | 0.00 |
| 2025-08-13 | 174.87 | 174.43 | 1.03 | 0.59% | 172.92 | 176.50 | 18661 | 32545.96 | 1.31% | 0.00 |
| 2025-08-12 | 172.01 | 173.40 | 1.20 | 0.70% | 171.20 | 174.95 | 17134 | 29682.94 | 1.20% | 0.00 |
| 2025-08-11 | 172.68 | 172.20 | 0.15 | 0.09% | 172.20 | 175.30 | 15166 | 26305.03 | 1.06% | 2.00 |
| 2025-08-08 | 177.40 | 172.05 | -7.45 | -4.15% | 171.20 | 179.61 | 23990 | 41935.13 | 1.68% | 0.00 |
| 2025-08-07 | 181.07 | 179.50 | -0.40 | -0.22% | 178.28 | 184.77 | 19008 | 34379.43 | 1.33% | 0.00 |
| 2025-08-06 | 180.00 | 179.90 | 1.75 | 0.98% | 177.50 | 184.08 | 18361 | 33249.58 | 1.29% | 0.00 |
| 2025-08-05 | 182.89 | 178.15 | -5.85 | -3.18% | 177.00 | 183.96 | 23644 | 42517.52 | 1.66% | 0.00 |
| 2025-08-04 | 180.01 | 184.00 | 3.99 | 2.22% | 178.73 | 184.96 | 28745 | 52510.54 | 2.02% | 0.00 |
| 2025-08-01 | 174.50 | 180.01 | 7.64 | 4.43% | 174.50 | 181.41 | 38638 | 69035.98 | 2.71% | 0.00 |
| 2025-07-31 | 171.14 | 172.37 | 1.54 | 0.90% | 170.02 | 180.76 | 36621 | 63823.83 | 2.57% | 0.00 |
| 2025-07-30 | 172.42 | 170.83 | -3.17 | -1.82% | 167.00 | 174.66 | 29801 | 50852.54 | 2.09% | 0.00 |
| 2025-07-29 | 163.07 | 174.00 | 9.80 | 5.97% | 163.07 | 180.00 | 45547 | 79425.89 | 3.20% | 0.00 |
| 2025-07-28 | 166.50 | 164.20 | -0.80 | -0.48% | 163.83 | 169.50 | 23570 | 39251.51 | 1.65% | 0.00 |
| 2025-07-25 | 164.33 | 165.00 | 0.74 | 0.45% | 160.62 | 166.48 | 20722 | 33769.20 | 1.45% | 0.00 |
| 2025-07-24 | 166.60 | 164.26 | -2.34 | -1.40% | 163.01 | 167.60 | 19148 | 31548.48 | 1.34% | 2.50 |
| 2025-07-23 | 161.85 | 166.60 | 4.57 | 2.82% | 161.53 | 167.45 | 23618 | 39017.86 | 1.66% | 0.00 |
| 2025-07-22 | 163.00 | 162.03 | -1.62 | -0.99% | 161.88 | 165.22 | 19302 | 31491.19 | 1.35% | 0.00 |
| 2025-07-21 | 158.76 | 163.65 | 5.44 | 3.44% | 157.57 | 164.88 | 25857 | 41987.52 | 1.81% | 0.00 |
| 2025-07-18 | 158.08 | 158.21 | -0.09 | -0.06% | 156.78 | 160.28 | 11108 | 17568.01 | 0.78% | 0.00 |
| 2025-07-17 | 158.63 | 158.30 | -1.03 | -0.65% | 153.80 | 159.50 | 26435 | 41317.50 | 1.85% | 0.00 |
| 2025-07-16 | 159.20 | 159.33 | 0.68 | 0.43% | 157.66 | 163.85 | 17541 | 28073.40 | 1.23% | 0.00 |
| 2025-07-15 | 159.90 | 158.65 | -1.87 | -1.16% | 157.01 | 161.20 | 15215 | 24150.47 | 1.07% | 0.00 |
| 2025-07-14 | 162.91 | 160.52 | -4.08 | -2.48% | 159.37 | 164.68 | 24876 | 40122.96 | 1.75% | 0.00 |
| 2025-07-11 | 159.50 | 164.60 | 4.70 | 2.94% | 158.80 | 164.87 | 25205 | 40999.60 | 1.77% | 0.00 |
纳芯微(688052)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。
