| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 149.10 | 149.77 | 1.61 | 1.09% | 145.10 | 150.06 | 17748 | 26225.06 | 1.25% | 0.00 |
| 2025-12-16 | 151.50 | 148.16 | -3.86 | -2.54% | 147.50 | 152.40 | 15065 | 22471.11 | 1.06% | 0.00 |
| 2025-12-15 | 152.20 | 152.02 | -1.81 | -1.18% | 151.07 | 156.80 | 18087 | 27822.74 | 1.27% | 0.00 |
| 2025-12-12 | 150.00 | 153.83 | 5.03 | 3.38% | 147.60 | 155.55 | 38126 | 57958.39 | 2.67% | 0.00 |
| 2025-12-11 | 153.33 | 148.80 | -4.98 | -3.24% | 148.80 | 153.78 | 19839 | 29852.65 | 1.39% | 0.00 |
| 2025-12-10 | 150.01 | 153.78 | 2.88 | 1.91% | 147.00 | 153.97 | 27159 | 41234.43 | 1.91% | 0.00 |
| 2025-12-09 | 153.59 | 150.90 | -4.84 | -3.11% | 149.57 | 154.51 | 28845 | 43710.11 | 2.02% | 0.00 |
| 2025-12-08 | 157.00 | 155.74 | -2.54 | -1.60% | 152.56 | 157.50 | 39487 | 61050.21 | 2.77% | 0.00 |
| 2025-12-05 | 152.01 | 158.28 | 5.45 | 3.57% | 149.15 | 158.86 | 34291 | 53129.14 | 2.41% | 0.00 |
| 2025-12-04 | 152.97 | 152.83 | 0.33 | 0.22% | 149.10 | 154.60 | 25887 | 39247.91 | 1.82% | 0.00 |
| 2025-12-03 | 150.00 | 152.50 | 2.75 | 1.84% | 147.51 | 155.65 | 32498 | 49294.84 | 2.28% | 0.00 |
| 2025-12-02 | 152.00 | 149.75 | -2.92 | -1.91% | 149.11 | 152.19 | 18948 | 28462.35 | 1.33% | 0.00 |
| 2025-12-01 | 153.50 | 152.67 | -0.83 | -0.54% | 149.30 | 154.26 | 28570 | 43224.64 | 2.00% | 0.00 |
| 2025-11-28 | 149.62 | 153.50 | 3.88 | 2.59% | 148.30 | 154.98 | 27837 | 42173.07 | 1.95% | 0.00 |
| 2025-11-27 | 152.80 | 149.62 | -2.38 | -1.57% | 149.12 | 153.40 | 17553 | 26531.63 | 1.23% | 0.00 |
| 2025-11-26 | 150.96 | 152.00 | -0.16 | -0.11% | 150.15 | 154.22 | 15974 | 24393.22 | 1.12% | 2.00 |
| 2025-11-25 | 147.00 | 152.16 | 7.18 | 4.95% | 146.50 | 153.50 | 33984 | 51522.21 | 2.38% | 0.00 |
| 2025-11-24 | 139.97 | 144.98 | 5.96 | 4.29% | 137.66 | 147.00 | 32200 | 45859.41 | 2.26% | 0.00 |
| 2025-11-21 | 143.00 | 139.02 | -5.14 | -3.57% | 137.51 | 144.50 | 27362 | 38467.53 | 1.92% | 0.00 |
| 2025-11-20 | 147.00 | 144.16 | -2.82 | -1.92% | 143.79 | 148.39 | 16143 | 23428.91 | 1.13% | 0.00 |
| 2025-11-19 | 148.01 | 146.98 | -1.59 | -1.07% | 146.50 | 150.73 | 18837 | 27873.63 | 1.32% | 0.00 |
| 2025-11-18 | 150.79 | 148.57 | -1.62 | -1.08% | 147.01 | 150.99 | 21498 | 32052.22 | 1.51% | 0.00 |
| 2025-11-17 | 151.50 | 150.19 | -1.37 | -0.90% | 148.76 | 152.25 | 16674 | 25037.52 | 1.17% | 0.00 |
| 2025-11-14 | 152.02 | 151.56 | -1.82 | -1.19% | 151.38 | 155.36 | 19760 | 30271.28 | 1.39% | 0.00 |
| 2025-11-13 | 155.15 | 153.38 | -1.77 | -1.14% | 152.00 | 157.49 | 22976 | 35521.06 | 1.61% | 0.00 |
| 2025-11-12 | 155.00 | 155.15 | -0.07 | -0.05% | 153.21 | 158.32 | 18096 | 28220.36 | 1.27% | 0.00 |
| 2025-11-11 | 160.73 | 155.22 | -5.47 | -3.40% | 154.58 | 163.30 | 28602 | 45071.33 | 2.01% | 0.00 |
| 2025-11-10 | 161.20 | 160.69 | -0.51 | -0.32% | 158.22 | 163.36 | 19171 | 30600.77 | 1.35% | 0.00 |
| 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 |
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。
