| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 124.03 | 124.97 | -0.78 | -0.62% | 123.24 | 128.26 | 131619 | 165258.86 | 2.98% | 11.05 |
| 2026-02-05 | 123.53 | 125.75 | -0.29 | -0.23% | 123.00 | 127.99 | 129667 | 163347.67 | 2.93% | 27.68 |
| 2026-02-04 | 126.28 | 126.04 | -1.96 | -1.53% | 123.93 | 127.67 | 134864 | 169095.53 | 3.05% | 9.35 |
| 2026-02-03 | 129.01 | 128.00 | 2.07 | 1.64% | 124.08 | 129.50 | 169202 | 214863.55 | 3.83% | 2.00 |
| 2026-02-02 | 132.01 | 125.93 | -8.72 | -6.48% | 125.93 | 133.78 | 185265 | 239371.83 | 4.19% | 25.27 |
| 2026-01-30 | 134.00 | 134.65 | 0.47 | 0.35% | 130.29 | 137.64 | 235994 | 317308.91 | 5.34% | 3.00 |
| 2026-01-29 | 140.86 | 134.18 | -6.15 | -4.38% | 134.00 | 144.44 | 293831 | 409302.75 | 6.64% | 5.00 |
| 2026-01-28 | 156.84 | 140.33 | -12.90 | -8.42% | 137.98 | 156.84 | 506349 | 733722.38 | 11.45% | 4.00 |
| 2026-01-27 | 138.00 | 153.23 | 25.54 | 20.00% | 138.00 | 153.23 | 435458 | 640849.81 | 9.85% | 4.48 |
| 2026-01-26 | 126.56 | 127.69 | 7.39 | 6.14% | 126.56 | 136.50 | 371217 | 485439.91 | 8.39% | 17.00 |
| 2026-01-23 | 122.00 | 120.30 | -3.69 | -2.98% | 119.50 | 122.58 | 180673 | 217855.84 | 4.09% | 49.33 |
| 2026-01-22 | 125.00 | 123.99 | 1.69 | 1.38% | 119.36 | 126.60 | 242060 | 297493.44 | 5.47% | 11.00 |
| 2026-01-21 | 120.08 | 122.30 | 2.12 | 1.76% | 120.08 | 125.90 | 200727 | 247470.95 | 4.54% | 1.00 |
| 2026-01-20 | 122.80 | 120.18 | -2.82 | -2.29% | 118.04 | 125.45 | 171667 | 207682.72 | 3.88% | 12.00 |
| 2026-01-19 | 127.68 | 123.00 | -2.16 | -1.73% | 122.42 | 127.95 | 182869 | 228027.80 | 4.13% | 0.00 |
| 2026-01-16 | 121.40 | 125.16 | 5.66 | 4.74% | 119.60 | 125.62 | 235995 | 289658.47 | 5.34% | 11.18 |
| 2026-01-15 | 116.51 | 119.50 | 2.40 | 2.05% | 116.51 | 122.40 | 174088 | 208683.81 | 3.94% | 14.00 |
| 2026-01-14 | 117.00 | 117.10 | 1.39 | 1.20% | 115.81 | 120.10 | 223183 | 263646.91 | 5.05% | 19.00 |
| 2026-01-13 | 120.00 | 115.71 | -6.67 | -5.45% | 115.71 | 122.35 | 243997 | 289179.28 | 5.52% | 38.16 |
| 2026-01-12 | 124.00 | 122.38 | -5.09 | -3.99% | 118.89 | 125.50 | 310268 | 378373.72 | 7.02% | 19.00 |
| 2026-01-09 | 125.01 | 127.47 | -1.28 | -0.99% | 123.60 | 127.66 | 257961 | 324313.81 | 5.83% | 20.15 |
| 2026-01-08 | 134.00 | 128.75 | -5.58 | -4.15% | 127.43 | 139.33 | 320492 | 427875.91 | 7.25% | 6.00 |
| 2026-01-07 | 133.00 | 134.33 | 5.83 | 4.54% | 128.30 | 137.77 | 319731 | 425122.19 | 7.23% | 63.04 |
| 2026-01-06 | 129.28 | 128.50 | -1.98 | -1.52% | 128.00 | 133.28 | 193875 | 251189.38 | 4.38% | 52.07 |
| 2026-01-05 | 135.00 | 130.48 | -0.87 | -0.66% | 129.49 | 136.49 | 251749 | 333790.03 | 5.69% | 25.12 |
| 2025-12-31 | 137.50 | 131.35 | -3.56 | -2.64% | 131.10 | 146.19 | 327476 | 450350.53 | 7.40% | 41.00 |
| 2025-12-30 | 125.39 | 134.91 | 11.69 | 9.49% | 124.66 | 142.66 | 385090 | 515542.78 | 8.71% | 4.00 |
| 2025-12-29 | 123.00 | 123.22 | 0.18 | 0.15% | 122.28 | 129.50 | 222956 | 278495.69 | 5.04% | 31.82 |
| 2025-12-26 | 116.47 | 123.04 | 4.77 | 4.03% | 116.05 | 127.33 | 281646 | 346991.50 | 6.37% | 2.00 |
| 2025-12-25 | 120.58 | 118.27 | -2.75 | -2.27% | 117.77 | 124.88 | 181273 | 217672.03 | 4.10% | 12.00 |
| 2025-12-24 | 119.00 | 121.02 | 2.43 | 2.05% | 117.66 | 124.00 | 177163 | 214886.86 | 4.01% | 39.60 |
| 2025-12-23 | 116.03 | 118.59 | 1.04 | 0.88% | 116.03 | 121.98 | 176321 | 210079.31 | 3.99% | 28.87 |
| 2025-12-22 | 114.00 | 117.55 | 1.58 | 1.36% | 113.98 | 118.64 | 131108 | 153692.78 | 2.96% | 38.97 |
| 2025-12-19 | 118.00 | 115.97 | -3.97 | -3.31% | 114.74 | 118.96 | 154120 | 179188.84 | 3.48% | 18.22 |
| 2025-12-18 | 110.00 | 119.94 | 7.85 | 7.00% | 109.50 | 122.00 | 244808 | 282317.91 | 5.54% | 39.08 |
| 2025-12-17 | 111.11 | 112.09 | 0.09 | 0.08% | 109.31 | 113.10 | 148626 | 165876.36 | 3.36% | 5.00 |
| 2025-12-16 | 110.02 | 112.00 | 1.47 | 1.33% | 108.65 | 113.38 | 165508 | 183685.22 | 3.74% | 141.31 |
| 2025-12-15 | 114.98 | 110.53 | -7.07 | -6.01% | 110.53 | 115.18 | 184927 | 207467.50 | 4.18% | 48.00 |
| 2025-12-12 | 119.47 | 117.60 | -3.30 | -2.73% | 116.80 | 122.95 | 216179 | 256278.91 | 4.89% | 24.00 |
| 2025-12-11 | 121.58 | 120.90 | -1.89 | -1.54% | 118.62 | 126.00 | 241721 | 295735.19 | 5.47% | 27.05 |
| 2025-12-10 | 122.58 | 122.79 | -2.78 | -2.21% | 117.42 | 125.50 | 234539 | 285735.34 | 5.30% | 34.85 |
| 2025-12-09 | 121.43 | 125.57 | 1.38 | 1.11% | 119.50 | 127.78 | 249046 | 307880.94 | 5.63% | 22.00 |
| 2025-12-08 | 115.16 | 124.19 | 10.98 | 9.70% | 113.88 | 127.88 | 304425 | 366360.75 | 6.88% | 22.00 |
| 2025-12-05 | 119.89 | 113.21 | -8.42 | -6.92% | 112.39 | 119.89 | 276126 | 318497.56 | 6.24% | 72.89 |
| 2025-12-04 | 117.00 | 121.63 | 4.63 | 3.96% | 111.60 | 122.86 | 339465 | 399113.97 | 7.68% | 16.56 |
| 2025-12-03 | 117.19 | 117.00 | -0.23 | -0.20% | 114.41 | 118.41 | 195258 | 227356.06 | 4.42% | 31.22 |
| 2025-12-02 | 121.00 | 117.23 | -2.97 | -2.47% | 116.78 | 121.98 | 214754 | 254446.91 | 4.86% | 7.00 |
| 2025-12-01 | 129.95 | 120.20 | -9.80 | -7.54% | 119.00 | 130.63 | 388092 | 477006.53 | 8.78% | 31.46 |
| 2025-11-28 | 134.55 | 130.00 | -4.02 | -3.00% | 122.13 | 136.50 | 471669 | 606168.00 | 10.67% | 14.00 |
| 2025-11-27 | 123.00 | 134.02 | 15.22 | 12.81% | 120.42 | 139.84 | 641457 | 823449.94 | 14.50% | 13.84 |
| 2025-11-26 | 99.00 | 118.80 | 19.80 | 20.00% | 97.29 | 118.80 | 518524 | 561279.19 | 11.72% | 4.24 |
| 2025-11-25 | 97.50 | 99.00 | 2.94 | 3.06% | 95.52 | 103.50 | 275979 | 274127.62 | 6.24% | 135.08 |
| 2025-11-24 | 100.23 | 96.06 | -3.60 | -3.61% | 93.12 | 101.50 | 250158 | 239474.66 | 5.66% | 7.00 |
| 2025-11-21 | 103.00 | 99.66 | -7.64 | -7.12% | 98.20 | 107.00 | 346428 | 353836.78 | 7.83% | 46.39 |
| 2025-11-20 | 108.00 | 107.30 | 0.52 | 0.49% | 103.00 | 110.63 | 283418 | 306511.28 | 6.41% | 34.08 |
| 2025-11-19 | 108.00 | 106.78 | -1.99 | -1.83% | 106.78 | 117.64 | 395399 | 439441.09 | 8.94% | 32.95 |
| 2025-11-18 | 96.82 | 108.77 | 12.30 | 12.75% | 96.82 | 112.99 | 482549 | 514701.09 | 10.91% | 13.00 |
| 2025-11-17 | 93.01 | 96.47 | 2.97 | 3.18% | 93.00 | 99.60 | 203682 | 196855.05 | 4.61% | 24.51 |
| 2025-11-14 | 91.00 | 93.50 | 0.12 | 0.13% | 89.08 | 98.00 | 228214 | 214835.38 | 5.16% | 17.58 |
| 2025-11-13 | 90.00 | 93.38 | 3.24 | 3.59% | 89.18 | 94.61 | 183001 | 169449.77 | 4.14% | 6.00 |
| 2025-11-12 | 89.10 | 90.14 | 0.09 | 0.10% | 88.01 | 92.30 | 108899 | 97734.64 | 2.46% | 2.89 |
| 2025-11-11 | 91.99 | 90.05 | -0.70 | -0.77% | 89.16 | 94.00 | 137208 | 125450.85 | 3.10% | 13.26 |
| 2025-11-10 | 93.68 | 90.75 | -3.13 | -3.33% | 89.60 | 94.47 | 152737 | 138981.38 | 3.45% | 7.22 |
| 2025-11-07 | 90.88 | 93.88 | 0.88 | 0.95% | 90.68 | 97.88 | 209272 | 197286.55 | 4.73% | 5.00 |
| 2025-11-06 | 93.14 | 93.00 | 3.51 | 3.92% | 90.66 | 94.18 | 188923 | 175089.06 | 4.27% | 40.00 |
| 2025-11-05 | 88.20 | 89.49 | -0.79 | -0.88% | 87.90 | 91.30 | 112678 | 100764.08 | 2.55% | 0.00 |
| 2025-11-04 | 93.97 | 90.28 | -2.69 | -2.89% | 89.60 | 95.18 | 137061 | 125545.98 | 3.10% | 6.45 |
| 2025-11-03 | 92.00 | 92.97 | -0.53 | -0.57% | 90.50 | 95.00 | 130618 | 120197.53 | 2.95% | 6.83 |
| 2025-10-31 | 96.34 | 93.50 | -3.18 | -3.29% | 92.93 | 96.68 | 158167 | 149243.81 | 3.58% | 20.55 |
| 2025-10-30 | 99.50 | 96.68 | -4.63 | -4.57% | 96.20 | 100.60 | 214674 | 209848.03 | 4.85% | 18.08 |
| 2025-10-29 | 102.60 | 101.31 | -0.44 | -0.43% | 99.33 | 105.50 | 212376 | 217244.08 | 4.80% | 35.52 |
| 2025-10-28 | 105.50 | 101.75 | -6.58 | -6.07% | 100.05 | 105.89 | 276142 | 282587.22 | 6.24% | 32.58 |
| 2025-10-27 | 106.00 | 108.33 | 6.23 | 6.10% | 103.00 | 112.00 | 334397 | 360812.38 | 7.56% | 7.00 |
| 2025-10-24 | 98.51 | 102.10 | 5.19 | 5.36% | 97.70 | 102.86 | 232579 | 233633.28 | 5.26% | 5.08 |
| 2025-10-23 | 97.61 | 96.91 | -2.19 | -2.21% | 94.80 | 97.91 | 154801 | 148679.67 | 3.50% | 9.04 |
| 2025-10-22 | 97.00 | 99.10 | 0.49 | 0.50% | 95.61 | 100.48 | 176205 | 173031.69 | 3.98% | 16.00 |
| 2025-10-21 | 98.00 | 98.61 | 1.29 | 1.33% | 96.90 | 99.95 | 179752 | 177173.52 | 4.06% | 6.44 |
| 2025-10-20 | 103.20 | 97.32 | -3.29 | -3.27% | 96.00 | 103.37 | 212202 | 208939.64 | 4.80% | 5.00 |
| 2025-10-17 | 104.00 | 100.61 | -6.18 | -5.79% | 99.22 | 104.09 | 229869 | 233491.02 | 5.20% | 57.52 |
| 2025-10-16 | 106.60 | 106.79 | -1.06 | -0.98% | 105.52 | 111.68 | 261860 | 281842.81 | 5.92% | 9.83 |
东芯股份(688110)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。
