| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 68.30 | 67.23 | -1.10 | -1.61% | 67.17 | 68.68 | 36687 | 24795.71 | 0.87% | 0.00 |
| 2025-06-19 | 67.70 | 68.33 | 0.23 | 0.34% | 67.50 | 69.39 | 62388 | 42788.82 | 1.48% | 0.00 |
| 2025-06-18 | 66.00 | 68.10 | 1.89 | 2.85% | 65.80 | 68.27 | 59776 | 40182.49 | 1.42% | 0.00 |
| 2025-06-17 | 66.11 | 66.21 | 0.17 | 0.26% | 65.80 | 67.00 | 38841 | 25720.32 | 0.92% | 0.00 |
| 2025-06-16 | 66.10 | 66.04 | -0.18 | -0.27% | 65.68 | 66.82 | 41555 | 27568.04 | 0.99% | 0.00 |
| 2025-06-13 | 66.68 | 66.22 | -1.02 | -1.52% | 65.66 | 67.65 | 98259 | 65333.97 | 2.33% | 0.00 |
| 2025-06-12 | 67.47 | 67.24 | -0.50 | -0.74% | 67.13 | 68.01 | 37797 | 25518.83 | 0.90% | 0.00 |
| 2025-06-11 | 67.82 | 67.74 | -0.08 | -0.12% | 67.69 | 68.90 | 38558 | 26299.01 | 0.92% | 0.00 |
| 2025-06-10 | 69.56 | 67.82 | -1.74 | -2.50% | 67.45 | 69.56 | 52372 | 35681.75 | 1.25% | 0.00 |
| 2025-06-09 | 69.65 | 69.56 | -0.08 | -0.11% | 69.35 | 70.10 | 36830 | 25668.74 | 0.88% | 0.00 |
| 2025-06-06 | 69.60 | 69.64 | 0.04 | 0.06% | 68.87 | 70.59 | 36240 | 25206.99 | 0.86% | 1.00 |
| 2025-06-05 | 68.62 | 69.60 | 1.06 | 1.55% | 67.76 | 69.98 | 45645 | 31507.03 | 1.09% | 0.00 |
| 2025-06-04 | 67.74 | 68.54 | 0.95 | 1.41% | 67.30 | 69.17 | 36343 | 24914.22 | 0.87% | 4.00 |
| 2025-06-03 | 66.24 | 67.59 | 0.74 | 1.11% | 66.24 | 68.08 | 42455 | 28676.86 | 1.01% | 3.00 |
| 2025-05-30 | 67.20 | 66.85 | -0.85 | -1.26% | 66.33 | 67.50 | 37879 | 25380.01 | 0.90% | 0.00 |
| 2025-05-29 | 66.30 | 67.70 | 1.75 | 2.65% | 66.18 | 67.84 | 45850 | 30843.21 | 1.09% | 2.00 |
| 2025-05-28 | 66.69 | 65.95 | -0.77 | -1.15% | 65.61 | 67.37 | 35167 | 23318.18 | 0.84% | 0.00 |
| 2025-05-27 | 67.29 | 66.72 | -0.58 | -0.86% | 66.25 | 67.35 | 29572 | 19725.99 | 0.70% | 0.00 |
| 2025-05-26 | 67.61 | 67.30 | -0.17 | -0.25% | 66.53 | 67.90 | 36685 | 24667.94 | 0.87% | 2.00 |
| 2025-05-23 | 68.73 | 67.47 | -1.44 | -2.09% | 67.43 | 69.29 | 39526 | 27004.99 | 0.94% | 0.00 |
| 2025-05-22 | 68.88 | 68.91 | -0.25 | -0.36% | 68.60 | 69.85 | 32459 | 22443.32 | 0.77% | 0.00 |
| 2025-05-21 | 70.58 | 69.16 | -1.39 | -1.97% | 69.00 | 70.58 | 39744 | 27574.33 | 0.95% | 2.00 |
| 2025-05-20 | 70.00 | 70.55 | 0.56 | 0.80% | 69.64 | 71.26 | 32084 | 22589.99 | 0.76% | 9.00 |
| 2025-05-19 | 70.40 | 69.99 | -0.67 | -0.95% | 69.40 | 70.65 | 39163 | 27384.51 | 0.93% | 9.00 |
| 2025-05-16 | 70.66 | 70.66 | -0.14 | -0.20% | 70.32 | 71.41 | 33940 | 24061.99 | 0.81% | 3.00 |
| 2025-05-15 | 72.93 | 70.80 | -2.13 | -2.92% | 70.66 | 73.33 | 44468 | 31818.27 | 1.06% | 0.00 |
| 2025-05-14 | 72.95 | 72.93 | -0.12 | -0.16% | 71.89 | 73.95 | 48086 | 35022.95 | 1.15% | 0.00 |
| 2025-05-13 | 73.30 | 73.05 | 1.18 | 1.64% | 73.00 | 75.12 | 116216 | 85969.77 | 2.77% | 0.00 |
| 2025-05-12 | 71.68 | 71.87 | 1.67 | 2.38% | 71.03 | 72.19 | 53632 | 38433.57 | 1.28% | 9.50 |
| 2025-05-09 | 71.78 | 70.20 | -1.58 | -2.20% | 69.88 | 71.78 | 50016 | 35255.40 | 1.19% | 0.00 |
| 2025-05-08 | 71.58 | 71.78 | -0.24 | -0.33% | 71.31 | 72.27 | 51744 | 37138.96 | 1.23% | 0.00 |
| 2025-05-07 | 74.20 | 72.02 | -0.96 | -1.32% | 71.52 | 74.38 | 68921 | 49873.34 | 1.64% | 0.00 |
| 2025-05-06 | 72.00 | 72.98 | 0.78 | 1.08% | 71.63 | 73.39 | 83594 | 60743.08 | 1.99% | 2.00 |
| 2025-04-30 | 68.75 | 72.20 | 3.65 | 5.32% | 68.36 | 72.47 | 100914 | 71518.27 | 2.40% | 0.00 |
| 2025-04-29 | 68.01 | 68.55 | 0.12 | 0.18% | 68.00 | 69.08 | 37035 | 25409.43 | 0.88% | 0.00 |
| 2025-04-28 | 69.00 | 68.43 | -0.78 | -1.13% | 67.72 | 69.42 | 54478 | 37293.64 | 1.30% | 0.00 |
| 2025-04-25 | 69.60 | 69.21 | -0.29 | -0.42% | 68.88 | 70.20 | 51245 | 35559.04 | 1.22% | 0.00 |
| 2025-04-24 | 70.00 | 69.50 | -0.68 | -0.97% | 69.05 | 70.90 | 53714 | 37439.12 | 1.28% | 0.00 |
| 2025-04-23 | 68.80 | 70.18 | 2.47 | 3.65% | 68.50 | 70.85 | 97625 | 68110.55 | 2.32% | 0.00 |
| 2025-04-22 | 68.36 | 67.71 | -0.77 | -1.12% | 67.27 | 68.57 | 59591 | 40421.65 | 1.42% | 0.00 |
| 2025-04-21 | 68.50 | 68.48 | 0.06 | 0.09% | 67.60 | 68.86 | 63526 | 43343.74 | 1.51% | 7.00 |
| 2025-04-18 | 70.00 | 68.42 | -1.88 | -2.67% | 67.80 | 70.49 | 90458 | 62219.20 | 2.15% | 0.00 |
| 2025-04-17 | 67.00 | 70.30 | 2.75 | 4.07% | 66.66 | 71.44 | 107870 | 74984.31 | 2.57% | 0.00 |
| 2025-04-16 | 68.00 | 67.55 | -0.14 | -0.21% | 66.25 | 68.47 | 53581 | 36152.63 | 1.28% | 0.00 |
| 2025-04-15 | 68.55 | 67.69 | -1.06 | -1.54% | 67.02 | 68.90 | 68259 | 46183.94 | 1.63% | 2.00 |
| 2025-04-14 | 70.99 | 68.75 | -0.85 | -1.22% | 68.39 | 71.49 | 109546 | 76251.51 | 2.61% | 2.00 |
| 2025-04-11 | 66.80 | 69.60 | 0.80 | 1.16% | 66.00 | 71.70 | 145291 | 100380.47 | 3.46% | 0.00 |
| 2025-04-10 | 67.20 | 68.80 | 4.83 | 7.55% | 67.06 | 69.71 | 150806 | 103098.03 | 3.59% | 0.00 |
| 2025-04-09 | 62.10 | 63.97 | -0.06 | -0.09% | 60.60 | 66.00 | 133464 | 85275.30 | 3.18% | 0.00 |
| 2025-04-08 | 65.00 | 64.03 | 0.54 | 0.85% | 62.80 | 66.80 | 125595 | 81207.84 | 2.99% | 0.00 |
| 2025-04-07 | 66.99 | 63.49 | -10.51 | -14.20% | 60.80 | 68.75 | 187777 | 122643.45 | 4.47% | 0.00 |
| 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 |
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。
