| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 80.31 | 74.00 | -7.27 | -8.95% | 72.50 | 80.80 | 197156 | 148560.17 | 4.69% | 0.00 |
| 2025-04-02 | 81.25 | 81.27 | 0.07 | 0.09% | 80.72 | 82.89 | 50499 | 41318.66 | 1.20% | 6.50 |
| 2025-04-01 | 83.90 | 81.20 | -2.25 | -2.70% | 80.84 | 84.36 | 76483 | 62965.29 | 1.82% | 2.00 |
| 2025-03-31 | 80.30 | 83.45 | 2.97 | 3.69% | 79.32 | 83.47 | 96102 | 79011.11 | 2.29% | 10.00 |
| 2025-03-28 | 81.70 | 80.48 | -1.20 | -1.47% | 80.30 | 83.35 | 47025 | 38222.72 | 1.12% | 2.00 |
| 2025-03-27 | 79.18 | 81.68 | 1.99 | 2.50% | 79.15 | 83.88 | 78596 | 64491.69 | 1.87% | 0.00 |
| 2025-03-26 | 79.58 | 79.69 | 0.09 | 0.11% | 79.51 | 81.58 | 49607 | 39923.52 | 1.18% | 0.00 |
| 2025-03-25 | 82.01 | 79.60 | -3.15 | -3.81% | 79.22 | 82.74 | 66093 | 53196.80 | 1.57% | 0.00 |
| 2025-03-24 | 79.49 | 82.75 | 2.96 | 3.71% | 79.49 | 83.47 | 99876 | 81939.80 | 2.38% | 0.00 |
| 2025-03-21 | 82.18 | 79.79 | -2.91 | -3.52% | 79.00 | 83.15 | 83983 | 67471.40 | 2.00% | 0.00 |
| 2025-03-20 | 82.21 | 82.70 | 0.37 | 0.45% | 81.71 | 83.97 | 68267 | 56735.20 | 1.63% | 0.00 |
| 2025-03-19 | 82.50 | 82.33 | -0.66 | -0.80% | 81.60 | 84.44 | 69306 | 57583.74 | 1.65% | 0.00 |
| 2025-03-18 | 82.00 | 82.99 | 1.51 | 1.85% | 81.70 | 83.89 | 85256 | 70694.06 | 2.03% | 0.00 |
| 2025-03-17 | 81.57 | 81.48 | 0.08 | 0.10% | 80.77 | 82.56 | 60711 | 49543.18 | 1.45% | 0.00 |
| 2025-03-14 | 78.70 | 81.40 | 2.61 | 3.31% | 78.31 | 81.70 | 93847 | 75193.18 | 2.23% | 0.00 |
| 2025-03-13 | 82.65 | 78.79 | -3.94 | -4.76% | 78.00 | 82.65 | 117654 | 93758.95 | 2.80% | 0.00 |
| 2025-03-12 | 82.77 | 82.73 | 0.09 | 0.11% | 81.20 | 84.64 | 98927 | 82029.24 | 2.36% | 0.00 |
| 2025-03-11 | 82.50 | 82.64 | -1.81 | -2.14% | 81.40 | 84.45 | 89511 | 73982.09 | 2.13% | 0.00 |
| 2025-03-10 | 85.00 | 84.45 | -0.97 | -1.14% | 83.61 | 86.60 | 97489 | 82881.32 | 2.32% | 4.00 |
| 2025-03-07 | 88.01 | 85.42 | -3.17 | -3.58% | 84.62 | 88.58 | 134431 | 115893.40 | 3.20% | 0.00 |
| 2025-03-06 | 89.00 | 88.59 | 0.43 | 0.49% | 87.57 | 89.85 | 155374 | 137723.56 | 3.70% | 0.00 |
| 2025-03-05 | 88.60 | 88.16 | -0.54 | -0.61% | 85.93 | 90.87 | 165768 | 146478.62 | 3.95% | 2.00 |
| 2025-03-04 | 82.51 | 88.70 | 4.93 | 5.89% | 81.33 | 89.18 | 199765 | 171744.00 | 4.76% | 2.00 |
| 2025-03-03 | 85.40 | 83.77 | -0.83 | -0.98% | 81.70 | 86.54 | 119220 | 100128.29 | 2.84% | 0.00 |
| 2025-02-28 | 87.70 | 84.60 | -3.71 | -4.20% | 83.72 | 88.98 | 156016 | 133680.98 | 3.72% | 0.00 |
| 2025-02-27 | 86.87 | 88.31 | 1.54 | 1.77% | 84.65 | 90.36 | 174749 | 153068.42 | 4.17% | 0.00 |
| 2025-02-26 | 84.90 | 86.77 | 1.94 | 2.29% | 83.23 | 88.50 | 166093 | 143813.27 | 3.96% | 0.00 |
| 2025-02-25 | 80.56 | 84.83 | 2.51 | 3.05% | 80.11 | 86.89 | 158953 | 133531.92 | 3.79% | 13.02 |
| 2025-02-24 | 83.80 | 82.32 | -1.56 | -1.86% | 81.70 | 84.80 | 136259 | 112714.02 | 3.25% | 0.00 |
| 2025-02-21 | 83.25 | 83.88 | 0.77 | 0.93% | 82.48 | 84.80 | 177758 | 148929.17 | 4.24% | 2.00 |
| 2025-02-20 | 82.50 | 83.11 | 1.06 | 1.29% | 81.60 | 84.10 | 114908 | 95343.51 | 2.74% | 3.57 |
| 2025-02-19 | 78.74 | 82.05 | 2.88 | 3.64% | 78.70 | 82.80 | 107473 | 87289.46 | 2.56% | 6.50 |
| 2025-02-18 | 81.59 | 79.17 | -2.95 | -3.59% | 78.57 | 81.87 | 105768 | 84862.47 | 2.53% | 0.00 |
| 2025-02-17 | 81.69 | 82.12 | 0.02 | 0.02% | 80.02 | 82.69 | 126833 | 103460.83 | 3.03% | 0.00 |
| 2025-02-14 | 81.97 | 82.10 | -0.45 | -0.55% | 80.86 | 82.97 | 92905 | 76076.12 | 2.22% | 0.00 |
| 2025-02-13 | 86.02 | 82.55 | -3.66 | -4.25% | 81.91 | 86.36 | 148169 | 123661.67 | 3.54% | 9.00 |
| 2025-02-12 | 83.98 | 86.21 | 1.84 | 2.18% | 82.88 | 86.79 | 126555 | 107754.16 | 3.02% | 2.00 |
| 2025-02-11 | 86.82 | 84.37 | -2.93 | -3.36% | 82.99 | 87.29 | 182490 | 154187.34 | 4.36% | 5.00 |
| 2025-02-10 | 88.90 | 87.30 | -1.51 | -1.70% | 85.43 | 88.90 | 162482 | 141284.28 | 3.88% | 2.00 |
| 2025-02-07 | 88.60 | 88.81 | 1.21 | 1.38% | 87.00 | 92.45 | 186706 | 168536.64 | 4.46% | 0.00 |
| 2025-02-06 | 81.63 | 87.60 | 5.00 | 6.05% | 81.63 | 89.88 | 167334 | 146434.94 | 4.00% | 2.00 |
| 2025-02-05 | 86.80 | 82.60 | -1.32 | -1.57% | 81.20 | 88.58 | 158851 | 134372.19 | 3.79% | 0.00 |
| 2025-01-27 | 83.04 | 83.92 | -1.90 | -2.21% | 82.64 | 85.33 | 120405 | 101277.09 | 2.88% | 10.00 |
| 2025-01-24 | 84.04 | 85.82 | 1.32 | 1.56% | 83.76 | 87.33 | 124792 | 106618.64 | 2.98% | 0.00 |
| 2025-01-23 | 88.37 | 84.50 | -3.28 | -3.74% | 84.46 | 89.01 | 160057 | 137631.98 | 3.82% | 2.00 |
| 2025-01-22 | 87.01 | 87.78 | -0.28 | -0.32% | 85.55 | 88.44 | 135727 | 118027.20 | 3.24% | 0.00 |
| 2025-01-21 | 84.00 | 88.06 | 7.07 | 8.73% | 83.08 | 91.00 | 302257 | 262790.78 | 7.22% | 7.66 |
| 2025-01-20 | 81.24 | 80.99 | -0.26 | -0.32% | 80.29 | 83.77 | 136397 | 111504.94 | 3.26% | 0.00 |
| 2025-01-17 | 77.63 | 81.25 | 3.24 | 4.15% | 76.70 | 82.79 | 162358 | 130628.43 | 3.88% | 0.00 |
| 2025-01-16 | 78.20 | 78.01 | -0.84 | -1.07% | 76.77 | 79.00 | 115206 | 89802.49 | 2.75% | 2.00 |
| 2025-01-15 | 75.50 | 78.85 | 3.35 | 4.44% | 75.23 | 80.50 | 199503 | 156440.98 | 4.76% | 2.00 |
| 2025-01-14 | 71.06 | 75.50 | 5.29 | 7.53% | 69.75 | 75.90 | 131145 | 96834.48 | 3.13% | 0.00 |
| 2025-01-13 | 70.09 | 70.21 | -0.20 | -0.28% | 69.24 | 71.36 | 87040 | 61151.69 | 2.08% | 0.00 |
| 2025-01-10 | 71.82 | 70.41 | -1.19 | -1.66% | 70.41 | 73.26 | 99484 | 71595.85 | 2.38% | 4.00 |
| 2025-01-09 | 69.03 | 71.60 | 1.88 | 2.70% | 68.91 | 74.90 | 159546 | 116274.73 | 3.81% | 5.00 |
| 2025-01-08 | 65.00 | 69.72 | 4.16 | 6.35% | 64.28 | 70.87 | 186865 | 127296.92 | 4.46% | 8.00 |
| 2025-01-07 | 64.29 | 65.56 | 1.39 | 2.17% | 63.77 | 65.67 | 88840 | 57600.59 | 2.12% | 4.00 |
| 2025-01-06 | 64.56 | 64.17 | -0.88 | -1.35% | 63.00 | 65.37 | 65001 | 41768.68 | 1.55% | 0.00 |
| 2025-01-03 | 65.00 | 65.05 | 0.15 | 0.23% | 64.73 | 66.69 | 95965 | 62950.15 | 2.29% | 0.00 |
| 2025-01-02 | 68.55 | 64.90 | -3.78 | -5.50% | 64.23 | 68.57 | 135642 | 89820.91 | 3.24% | 0.00 |
| 2024-12-31 | 73.98 | 68.68 | -5.12 | -6.94% | 68.55 | 74.25 | 144259 | 101904.05 | 3.45% | 24.06 |
| 2024-12-30 | 75.25 | 73.80 | -1.76 | -2.33% | 73.60 | 76.65 | 101251 | 75628.76 | 2.42% | 2.00 |
| 2024-12-27 | 76.92 | 75.56 | -1.54 | -2.00% | 75.32 | 78.98 | 134188 | 103875.34 | 3.21% | 30.00 |
| 2024-12-26 | 73.99 | 77.10 | 3.04 | 4.10% | 73.20 | 77.58 | 119853 | 90935.01 | 2.86% | 3.00 |
| 2024-12-25 | 75.00 | 74.06 | -1.24 | -1.65% | 72.29 | 75.30 | 106284 | 78210.27 | 2.54% | 0.00 |
| 2024-12-24 | 74.89 | 75.30 | 1.10 | 1.48% | 74.03 | 76.58 | 115205 | 86566.33 | 2.75% | 0.00 |
| 2024-12-23 | 78.40 | 74.20 | -4.18 | -5.33% | 74.20 | 78.70 | 151225 | 114882.43 | 3.61% | 5.00 |
| 2024-12-20 | 78.11 | 78.38 | 0.02 | 0.03% | 77.80 | 82.84 | 209061 | 167323.97 | 5.00% | 0.00 |
| 2024-12-19 | 74.43 | 78.36 | 2.85 | 3.77% | 74.20 | 79.30 | 184463 | 141636.31 | 4.41% | 0.00 |
| 2024-12-18 | 71.25 | 75.51 | 4.61 | 6.50% | 70.36 | 77.73 | 153509 | 114929.14 | 3.67% | 0.00 |
| 2024-12-17 | 72.02 | 70.90 | -1.92 | -2.64% | 70.31 | 73.29 | 69073 | 49302.10 | 1.65% | 0.00 |
| 2024-12-16 | 76.26 | 72.82 | -2.58 | -3.42% | 71.97 | 76.98 | 101583 | 74828.91 | 2.43% | 0.00 |
| 2024-12-13 | 73.95 | 75.40 | 1.31 | 1.77% | 72.05 | 77.30 | 155333 | 115819.02 | 3.71% | 0.00 |
| 2024-12-12 | 74.59 | 74.09 | 0.26 | 0.35% | 72.77 | 75.60 | 99647 | 73949.87 | 2.38% | 0.00 |
| 2024-12-11 | 69.93 | 73.83 | 4.21 | 6.05% | 69.66 | 74.82 | 151958 | 110671.88 | 3.63% | 0.00 |
| 2024-12-10 | 72.70 | 69.62 | 0.50 | 0.72% | 69.51 | 72.97 | 85875 | 60720.90 | 2.05% | 0.00 |
| 2024-12-09 | 68.88 | 69.12 | -0.05 | -0.07% | 68.07 | 69.89 | 53471 | 36927.41 | 1.28% | 5.00 |
| 2024-12-06 | 67.40 | 69.17 | 1.85 | 2.75% | 66.80 | 69.95 | 69963 | 48079.62 | 1.67% | 0.00 |
| 2024-12-05 | 67.53 | 67.32 | -0.73 | -1.07% | 66.98 | 68.09 | 41797 | 28226.12 | 1.00% | 0.00 |
| 2024-12-04 | 68.80 | 68.05 | 0.05 | 0.07% | 67.56 | 69.96 | 73539 | 50587.55 | 1.76% | 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。
