| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 85.46 | 87.34 | 1.74 | 2.03% | 84.50 | 87.87 | 98622 | 85459.98 | 2.34% | 0.00 |
| 2025-12-11 | 88.70 | 85.60 | -3.13 | -3.53% | 85.60 | 89.00 | 83125 | 71918.77 | 1.97% | 0.00 |
| 2025-12-10 | 88.19 | 88.73 | 0.44 | 0.50% | 86.43 | 89.24 | 68245 | 59936.35 | 1.62% | 2.00 |
| 2025-12-09 | 90.55 | 88.29 | -3.11 | -3.40% | 87.86 | 91.57 | 123945 | 110654.60 | 2.94% | 4.00 |
| 2025-12-08 | 92.32 | 91.40 | -0.51 | -0.55% | 90.10 | 92.50 | 123565 | 112639.66 | 2.93% | 0.00 |
| 2025-12-05 | 91.50 | 91.91 | 0.40 | 0.44% | 90.00 | 93.64 | 84564 | 77484.95 | 2.01% | 0.00 |
| 2025-12-04 | 92.99 | 91.51 | -1.67 | -1.79% | 90.50 | 93.17 | 70028 | 64147.43 | 1.66% | 0.00 |
| 2025-12-03 | 95.18 | 93.18 | -3.12 | -3.24% | 92.82 | 96.84 | 103777 | 97931.88 | 2.46% | 0.00 |
| 2025-12-02 | 94.86 | 96.30 | 1.39 | 1.46% | 94.10 | 98.27 | 136176 | 131462.03 | 3.23% | 0.00 |
| 2025-12-01 | 90.80 | 94.91 | 4.38 | 4.84% | 89.46 | 96.30 | 157914 | 147139.55 | 3.75% | 9.11 |
| 2025-11-28 | 89.89 | 90.53 | 0.57 | 0.63% | 89.44 | 92.50 | 112726 | 102618.68 | 2.68% | 8.00 |
| 2025-11-27 | 93.50 | 89.96 | -5.04 | -5.31% | 89.71 | 95.15 | 166475 | 153450.41 | 3.95% | 7.05 |
| 2025-11-26 | 93.80 | 95.00 | -1.60 | -1.66% | 92.66 | 97.00 | 163997 | 156307.42 | 3.89% | 10.00 |
| 2025-11-25 | 96.00 | 96.60 | 3.88 | 4.18% | 95.17 | 99.16 | 227426 | 220951.22 | 5.40% | 5.00 |
| 2025-11-24 | 91.00 | 92.72 | 3.84 | 4.32% | 89.00 | 94.63 | 195357 | 179089.92 | 4.64% | 4.78 |
| 2025-11-21 | 86.31 | 88.88 | 0.12 | 0.14% | 85.50 | 92.31 | 182439 | 163426.19 | 4.33% | 2.22 |
| 2025-11-20 | 91.00 | 88.76 | -0.27 | -0.30% | 87.66 | 92.87 | 143911 | 128346.91 | 3.42% | 0.00 |
| 2025-11-19 | 90.96 | 89.03 | -0.66 | -0.74% | 88.59 | 93.50 | 236215 | 215288.17 | 5.61% | 0.00 |
| 2025-11-18 | 80.21 | 89.69 | 9.54 | 11.90% | 79.50 | 92.38 | 324265 | 282605.94 | 7.70% | 11.00 |
| 2025-11-17 | 80.97 | 80.15 | -0.90 | -1.11% | 79.44 | 81.33 | 60046 | 48197.02 | 1.43% | 2.00 |
| 2025-11-14 | 81.79 | 81.05 | -1.21 | -1.47% | 80.79 | 82.39 | 54825 | 44696.69 | 1.30% | 10.00 |
| 2025-11-13 | 81.70 | 82.26 | 0.60 | 0.73% | 81.50 | 82.69 | 55460 | 45504.85 | 1.32% | 9.50 |
| 2025-11-12 | 82.55 | 81.66 | -0.69 | -0.84% | 81.33 | 83.86 | 63476 | 52258.10 | 1.51% | 0.00 |
| 2025-11-11 | 84.77 | 82.35 | -1.82 | -2.16% | 82.33 | 85.33 | 53698 | 44811.61 | 1.28% | 0.00 |
| 2025-11-10 | 85.28 | 84.17 | -0.87 | -1.02% | 83.24 | 86.27 | 80418 | 67649.89 | 1.91% | 0.00 |
| 2025-11-07 | 84.33 | 85.04 | 0.13 | 0.15% | 83.80 | 87.15 | 85735 | 73269.27 | 2.04% | 0.00 |
| 2025-11-06 | 83.14 | 84.91 | 2.19 | 2.65% | 83.14 | 85.33 | 80323 | 67768.19 | 1.91% | 0.00 |
| 2025-11-05 | 82.50 | 82.72 | -0.52 | -0.62% | 82.02 | 83.23 | 65685 | 54339.11 | 1.56% | 0.00 |
| 2025-11-04 | 85.40 | 83.24 | -2.26 | -2.64% | 82.52 | 85.99 | 80028 | 66936.64 | 1.90% | 0.00 |
| 2025-11-03 | 86.10 | 85.50 | -0.50 | -0.58% | 82.90 | 86.36 | 98739 | 83356.31 | 2.34% | 0.00 |
| 2025-10-31 | 87.00 | 86.00 | -1.00 | -1.15% | 86.00 | 88.10 | 99295 | 86151.31 | 2.36% | 0.00 |
| 2025-10-30 | 91.22 | 87.00 | -9.36 | -9.71% | 87.00 | 92.15 | 239960 | 213510.53 | 5.70% | 0.00 |
| 2025-10-29 | 97.00 | 96.36 | -0.37 | -0.38% | 95.06 | 97.30 | 77580 | 74484.23 | 1.84% | 20.00 |
| 2025-10-28 | 97.31 | 96.73 | -1.20 | -1.23% | 95.70 | 98.80 | 73457 | 71361.88 | 1.74% | 0.00 |
| 2025-10-27 | 101.00 | 97.93 | -0.73 | -0.74% | 95.88 | 101.00 | 99431 | 97541.59 | 2.36% | 0.00 |
| 2025-10-24 | 96.89 | 98.66 | 2.91 | 3.04% | 95.74 | 98.99 | 80455 | 78613.49 | 1.91% | 0.00 |
| 2025-10-23 | 93.99 | 95.75 | 1.41 | 1.49% | 92.83 | 96.11 | 53594 | 50582.40 | 1.27% | 0.00 |
| 2025-10-22 | 95.08 | 94.34 | -1.71 | -1.78% | 93.27 | 95.90 | 60474 | 57223.49 | 1.44% | 0.00 |
| 2025-10-21 | 92.61 | 96.05 | 4.35 | 4.74% | 92.00 | 96.50 | 90271 | 85630.02 | 2.14% | 0.00 |
| 2025-10-20 | 94.71 | 91.70 | -1.35 | -1.45% | 91.21 | 96.09 | 83202 | 77562.28 | 1.98% | 0.00 |
| 2025-10-17 | 98.00 | 93.05 | -5.45 | -5.53% | 92.88 | 98.43 | 97027 | 91902.41 | 2.30% | 0.00 |
| 2025-10-16 | 101.24 | 98.50 | -3.10 | -3.05% | 97.92 | 101.54 | 84616 | 84335.72 | 2.01% | 0.00 |
| 2025-10-15 | 101.50 | 101.60 | 0.10 | 0.10% | 100.00 | 103.87 | 78046 | 79126.39 | 1.85% | 0.00 |
| 2025-10-14 | 106.17 | 101.50 | -4.15 | -3.93% | 100.91 | 109.23 | 127692 | 134506.48 | 3.03% | 2.00 |
| 2025-10-13 | 102.39 | 105.65 | -1.75 | -1.63% | 102.06 | 106.73 | 102777 | 107985.68 | 2.44% | 0.00 |
| 2025-10-10 | 111.05 | 107.40 | -5.34 | -4.74% | 106.00 | 112.99 | 142955 | 155758.83 | 3.39% | 0.00 |
| 2025-10-09 | 111.00 | 112.74 | 1.56 | 1.40% | 108.81 | 118.38 | 152519 | 172525.62 | 3.62% | 0.00 |
| 2025-09-30 | 105.61 | 111.18 | 5.69 | 5.39% | 105.61 | 112.85 | 124713 | 137053.67 | 2.96% | 2.00 |
| 2025-09-29 | 107.00 | 105.49 | -1.51 | -1.41% | 102.22 | 108.39 | 111294 | 116625.62 | 2.64% | 1.00 |
| 2025-09-26 | 103.30 | 107.00 | 3.00 | 2.88% | 103.03 | 111.74 | 133897 | 145385.81 | 3.18% | 0.00 |
| 2025-09-25 | 104.18 | 104.00 | -0.18 | -0.17% | 103.03 | 106.00 | 112041 | 117111.45 | 2.66% | 0.00 |
| 2025-09-24 | 99.84 | 104.18 | 3.34 | 3.31% | 98.50 | 105.20 | 166210 | 171049.77 | 3.95% | 2.00 |
| 2025-09-23 | 99.62 | 100.84 | 1.24 | 1.24% | 96.09 | 101.15 | 147561 | 145285.70 | 3.50% | 0.00 |
| 2025-09-22 | 92.10 | 99.60 | 8.60 | 9.45% | 92.10 | 101.18 | 191915 | 187446.34 | 4.56% | 7.01 |
| 2025-09-19 | 93.10 | 91.00 | -2.10 | -2.26% | 91.00 | 94.96 | 110498 | 102316.85 | 2.62% | 0.00 |
| 2025-09-18 | 95.60 | 93.10 | -2.29 | -2.40% | 91.65 | 97.80 | 135330 | 129040.55 | 3.21% | 0.00 |
| 2025-09-17 | 95.85 | 95.39 | -0.65 | -0.68% | 93.69 | 96.25 | 96058 | 91312.16 | 2.28% | 2.00 |
| 2025-09-16 | 97.90 | 96.04 | 0.91 | 0.96% | 94.66 | 98.99 | 120475 | 116012.43 | 2.86% | 0.00 |
| 2025-09-15 | 95.24 | 95.13 | 0.84 | 0.89% | 93.40 | 97.91 | 120173 | 114975.48 | 2.85% | 1.00 |
| 2025-09-12 | 95.17 | 94.29 | -1.51 | -1.58% | 93.46 | 96.13 | 125673 | 119075.73 | 2.98% | 3.00 |
| 2025-09-11 | 92.59 | 95.80 | 3.01 | 3.24% | 92.00 | 95.88 | 125962 | 118767.73 | 2.99% | 0.00 |
| 2025-09-10 | 90.26 | 92.79 | 3.17 | 3.54% | 89.66 | 95.24 | 125720 | 116509.52 | 2.99% | 2.50 |
| 2025-09-09 | 89.80 | 89.62 | -1.03 | -1.14% | 88.68 | 90.70 | 71211 | 63845.33 | 1.69% | 0.00 |
| 2025-09-08 | 91.00 | 90.65 | -0.03 | -0.03% | 88.33 | 91.19 | 97679 | 87760.20 | 2.32% | 1.00 |
| 2025-09-05 | 88.00 | 90.68 | 3.28 | 3.75% | 86.03 | 90.88 | 109968 | 97643.06 | 2.61% | 0.00 |
| 2025-09-04 | 92.84 | 87.40 | -5.44 | -5.86% | 85.87 | 93.85 | 141301 | 126386.11 | 3.36% | 0.00 |
| 2025-09-03 | 96.17 | 92.84 | -3.16 | -3.29% | 92.77 | 96.88 | 116881 | 110371.09 | 2.78% | 0.00 |
| 2025-09-02 | 99.00 | 96.00 | -2.71 | -2.75% | 94.58 | 100.38 | 164725 | 159678.27 | 3.91% | 0.00 |
| 2025-09-01 | 102.98 | 98.71 | -1.32 | -1.32% | 97.29 | 104.34 | 131213 | 130613.88 | 3.12% | 1.00 |
| 2025-08-29 | 97.50 | 100.03 | 0.86 | 0.87% | 95.80 | 102.20 | 162962 | 160822.94 | 3.87% | 0.00 |
| 2025-08-28 | 96.00 | 99.17 | 5.02 | 5.33% | 95.05 | 100.39 | 213439 | 209245.20 | 5.07% | 5.00 |
| 2025-08-27 | 90.50 | 94.15 | 4.64 | 5.18% | 90.50 | 102.62 | 291252 | 279257.53 | 6.92% | 12.17 |
| 2025-08-26 | 89.99 | 89.51 | -0.73 | -0.81% | 88.58 | 91.06 | 124047 | 111619.65 | 2.95% | 0.00 |
| 2025-08-25 | 91.98 | 90.24 | 0.18 | 0.20% | 87.80 | 94.50 | 223828 | 201893.50 | 5.32% | 9.66 |
| 2025-08-22 | 86.75 | 90.06 | 2.28 | 2.60% | 86.75 | 90.33 | 219841 | 195982.78 | 5.22% | 0.00 |
| 2025-08-21 | 84.30 | 87.78 | 4.22 | 5.05% | 84.30 | 89.97 | 254030 | 223680.67 | 6.03% | 10.00 |
| 2025-08-20 | 79.03 | 83.56 | 4.00 | 5.03% | 78.26 | 83.65 | 170973 | 138827.19 | 4.06% | 0.00 |
| 2025-08-19 | 78.68 | 79.56 | 0.86 | 1.09% | 78.17 | 80.50 | 137060 | 108775.82 | 3.25% | 0.00 |
| 2025-08-18 | 78.86 | 78.70 | 1.38 | 1.78% | 77.70 | 80.10 | 167851 | 132591.50 | 3.99% | 0.00 |
| 2025-08-15 | 76.50 | 77.32 | 0.88 | 1.15% | 75.68 | 77.97 | 120318 | 92516.24 | 2.86% | 0.00 |
晶晨股份(688099)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。
