| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 80.92 | 81.99 | 1.49 | 1.85% | 80.92 | 83.18 | 96575 | 79209.77 | 2.29% | 0.00 |
| 2026-03-24 | 82.89 | 80.50 | -1.00 | -1.23% | 78.43 | 82.89 | 109784 | 88073.68 | 2.61% | 8.00 |
| 2026-03-23 | 83.00 | 81.50 | -3.53 | -4.15% | 80.35 | 83.96 | 125614 | 103440.70 | 2.98% | 0.00 |
| 2026-03-20 | 88.98 | 85.03 | -3.15 | -3.57% | 85.03 | 89.18 | 102831 | 89341.12 | 2.44% | 4.00 |
| 2026-03-19 | 90.00 | 88.18 | -3.78 | -4.11% | 87.07 | 90.13 | 139225 | 123297.52 | 3.31% | 0.00 |
| 2026-03-18 | 90.77 | 91.96 | 1.79 | 1.99% | 89.78 | 92.05 | 92181 | 84026.64 | 2.19% | 0.00 |
| 2026-03-17 | 93.41 | 90.17 | -2.54 | -2.74% | 90.12 | 93.90 | 108615 | 99632.20 | 2.58% | 0.00 |
| 2026-03-16 | 90.00 | 92.71 | 1.63 | 1.79% | 89.24 | 93.28 | 132523 | 121539.52 | 3.15% | 0.00 |
| 2026-03-13 | 88.50 | 91.08 | 1.51 | 1.69% | 88.05 | 92.61 | 152427 | 138667.11 | 3.62% | 3.00 |
| 2026-03-12 | 88.99 | 89.57 | 2.12 | 2.42% | 88.99 | 93.20 | 155842 | 141526.58 | 3.70% | 1.00 |
| 2026-03-11 | 90.09 | 87.45 | -2.24 | -2.50% | 87.11 | 90.28 | 93002 | 82110.49 | 2.21% | 0.00 |
| 2026-03-10 | 90.10 | 89.69 | 1.19 | 1.34% | 88.91 | 91.74 | 90289 | 81347.20 | 2.14% | 3.00 |
| 2026-03-09 | 88.77 | 88.50 | -2.52 | -2.77% | 85.50 | 89.20 | 107015 | 93324.09 | 2.54% | 0.00 |
| 2026-03-06 | 86.50 | 91.02 | 3.35 | 3.82% | 86.50 | 92.11 | 113886 | 102428.94 | 2.70% | 0.00 |
| 2026-03-05 | 88.57 | 87.67 | 1.62 | 1.88% | 86.84 | 90.36 | 102871 | 90942.92 | 2.44% | 0.00 |
| 2026-03-04 | 86.00 | 86.05 | -0.51 | -0.59% | 85.32 | 88.38 | 89125 | 77245.08 | 2.12% | 2.00 |
| 2026-03-03 | 92.07 | 86.56 | -5.50 | -5.97% | 86.12 | 92.87 | 127555 | 113258.48 | 3.03% | 0.00 |
| 2026-03-02 | 93.37 | 92.06 | -2.94 | -3.09% | 91.25 | 94.13 | 108655 | 100325.06 | 2.58% | 4.00 |
| 2026-02-27 | 96.06 | 95.00 | -2.17 | -2.23% | 94.35 | 96.32 | 88004 | 83639.50 | 2.09% | 0.00 |
| 2026-02-26 | 95.49 | 97.17 | 1.73 | 1.81% | 93.80 | 98.26 | 132589 | 127599.84 | 3.15% | 2.06 |
| 2026-02-25 | 96.02 | 95.44 | -0.58 | -0.60% | 94.89 | 96.79 | 104547 | 100066.05 | 2.48% | 0.00 |
| 2026-02-24 | 95.08 | 96.02 | 1.74 | 1.85% | 91.55 | 97.20 | 176547 | 167247.78 | 4.19% | 0.00 |
| 2026-02-13 | 93.84 | 94.28 | 0.73 | 0.78% | 92.30 | 97.16 | 223904 | 213274.52 | 5.32% | 0.00 |
| 2026-02-12 | 85.01 | 93.55 | 12.73 | 15.75% | 85.00 | 94.58 | 340288 | 312345.88 | 8.08% | 4.00 |
| 2026-02-11 | 81.69 | 80.82 | -0.68 | -0.83% | 80.73 | 81.87 | 56868 | 46123.27 | 1.35% | 0.00 |
| 2026-02-10 | 82.13 | 81.50 | -0.23 | -0.28% | 81.45 | 82.66 | 56104 | 45985.43 | 1.33% | 0.00 |
| 2026-02-09 | 82.48 | 81.73 | 0.67 | 0.83% | 81.30 | 82.69 | 74055 | 60646.98 | 1.76% | 0.00 |
| 2026-02-06 | 81.01 | 81.06 | -0.80 | -0.98% | 79.90 | 82.43 | 71451 | 58199.93 | 1.70% | 2.00 |
| 2026-02-05 | 81.79 | 81.86 | -0.76 | -0.92% | 81.06 | 83.08 | 72211 | 59114.00 | 1.71% | 0.00 |
| 2026-02-04 | 83.87 | 82.62 | -1.36 | -1.62% | 81.48 | 83.87 | 99121 | 81583.02 | 2.35% | 0.00 |
| 2026-02-03 | 84.70 | 83.98 | 0.18 | 0.21% | 83.61 | 85.78 | 100306 | 84678.95 | 2.38% | 0.00 |
| 2026-02-02 | 86.90 | 83.80 | -3.79 | -4.33% | 83.56 | 86.93 | 116995 | 98921.98 | 2.78% | 0.00 |
| 2026-01-30 | 87.80 | 87.59 | -0.82 | -0.93% | 84.77 | 88.97 | 113492 | 98691.13 | 2.69% | 0.00 |
| 2026-01-29 | 93.90 | 88.41 | -4.83 | -5.18% | 88.24 | 94.79 | 134037 | 121781.79 | 3.18% | 0.00 |
| 2026-01-28 | 89.10 | 93.24 | 3.65 | 4.07% | 89.10 | 96.60 | 199215 | 186287.69 | 4.73% | 0.00 |
| 2026-01-27 | 87.30 | 89.59 | 2.29 | 2.62% | 85.21 | 89.92 | 109875 | 96795.19 | 2.61% | 17.92 |
| 2026-01-26 | 91.20 | 87.30 | -3.90 | -4.28% | 87.00 | 93.09 | 120162 | 106490.91 | 2.85% | 0.00 |
| 2026-01-23 | 90.00 | 91.20 | 2.66 | 3.00% | 88.84 | 91.57 | 147754 | 133086.56 | 3.51% | 0.00 |
| 2026-01-22 | 90.10 | 88.54 | -4.50 | -4.84% | 86.50 | 92.05 | 199295 | 176058.83 | 4.73% | 0.00 |
| 2026-01-21 | 90.50 | 93.04 | 1.69 | 1.85% | 90.01 | 94.77 | 125424 | 116737.87 | 2.98% | 0.00 |
| 2026-01-20 | 90.90 | 91.35 | 0.72 | 0.79% | 89.65 | 93.30 | 112056 | 102250.53 | 2.66% | 0.00 |
| 2026-01-19 | 93.50 | 90.63 | -3.24 | -3.45% | 90.24 | 94.56 | 123261 | 112502.53 | 2.93% | 2.00 |
| 2026-01-16 | 93.85 | 93.87 | 0.97 | 1.04% | 91.77 | 94.86 | 110992 | 103476.74 | 2.64% | 2.00 |
| 2026-01-15 | 93.35 | 92.90 | -1.09 | -1.16% | 91.42 | 95.09 | 109826 | 101969.67 | 2.61% | 0.00 |
| 2026-01-14 | 93.99 | 93.99 | 0.49 | 0.52% | 93.01 | 97.44 | 129010 | 122905.68 | 3.06% | 0.00 |
| 2026-01-13 | 95.29 | 93.50 | -1.47 | -1.55% | 92.66 | 96.77 | 100877 | 95511.69 | 2.40% | 2.00 |
| 2026-01-12 | 92.03 | 94.97 | 2.93 | 3.18% | 91.52 | 95.63 | 128789 | 121259.03 | 3.06% | 0.00 |
| 2026-01-09 | 92.80 | 92.04 | -1.01 | -1.09% | 90.86 | 92.99 | 95351 | 87558.02 | 2.26% | 12.00 |
| 2026-01-08 | 91.85 | 93.05 | 1.22 | 1.33% | 91.80 | 95.85 | 134363 | 126082.19 | 3.19% | 8.00 |
| 2026-01-07 | 93.19 | 91.83 | -1.35 | -1.45% | 91.15 | 93.67 | 87306 | 80608.38 | 2.07% | 0.00 |
| 2026-01-06 | 91.45 | 93.18 | 1.74 | 1.90% | 90.57 | 93.54 | 107761 | 99551.66 | 2.56% | 0.00 |
| 2026-01-05 | 87.50 | 91.44 | 4.21 | 4.83% | 87.46 | 91.99 | 115660 | 104522.78 | 2.75% | 6.00 |
| 2025-12-31 | 88.88 | 87.23 | -0.82 | -0.93% | 87.13 | 90.26 | 74175 | 65590.67 | 1.76% | 2.00 |
| 2025-12-30 | 86.19 | 88.05 | 1.55 | 1.79% | 86.15 | 89.00 | 68528 | 60264.11 | 1.63% | 0.00 |
| 2025-12-29 | 87.70 | 86.50 | -1.40 | -1.59% | 86.23 | 88.38 | 66844 | 58382.04 | 1.59% | 5.00 |
| 2025-12-26 | 88.80 | 87.90 | -1.19 | -1.34% | 86.65 | 89.68 | 72708 | 63905.85 | 1.73% | 0.00 |
| 2025-12-25 | 88.06 | 89.09 | 0.29 | 0.33% | 87.50 | 89.58 | 58415 | 51809.04 | 1.39% | 0.00 |
| 2025-12-24 | 87.41 | 88.80 | 1.09 | 1.24% | 86.61 | 89.00 | 64577 | 56823.80 | 1.53% | 0.00 |
| 2025-12-23 | 86.40 | 87.71 | 0.93 | 1.07% | 86.21 | 89.90 | 79912 | 70588.16 | 1.90% | 0.00 |
| 2025-12-22 | 85.25 | 86.78 | 1.64 | 1.93% | 85.25 | 87.54 | 77786 | 67268.23 | 1.85% | 0.00 |
| 2025-12-19 | 84.50 | 85.14 | 1.17 | 1.39% | 84.01 | 86.48 | 71783 | 61352.38 | 1.70% | 0.00 |
| 2025-12-18 | 84.50 | 83.97 | -1.43 | -1.67% | 83.56 | 85.68 | 60919 | 51473.80 | 1.45% | 0.00 |
| 2025-12-17 | 83.99 | 85.40 | 1.57 | 1.87% | 82.86 | 85.54 | 70918 | 59679.45 | 1.68% | 0.00 |
| 2025-12-16 | 85.48 | 83.83 | -1.92 | -2.24% | 83.42 | 85.98 | 59371 | 49980.37 | 1.41% | 0.00 |
| 2025-12-15 | 86.06 | 85.75 | -1.59 | -1.82% | 85.17 | 87.05 | 62045 | 53350.93 | 1.47% | 0.00 |
| 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 |
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。
