| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 105.50 | 107.85 | 7.65 | 7.63% | 103.49 | 109.89 | 347068 | 370548.88 | 7.85% | 8.00 |
| 2025-10-14 | 102.00 | 100.20 | 2.35 | 2.40% | 98.82 | 108.50 | 314228 | 324881.69 | 7.11% | 11.03 |
| 2025-10-13 | 90.00 | 97.85 | 2.35 | 2.46% | 90.00 | 100.20 | 274462 | 266598.06 | 6.21% | 27.53 |
| 2025-10-10 | 104.00 | 95.50 | -13.80 | -12.63% | 93.93 | 104.00 | 386512 | 375559.84 | 8.74% | 10.30 |
| 2025-10-09 | 107.81 | 109.30 | 2.40 | 2.25% | 106.08 | 116.79 | 361505 | 404490.16 | 8.17% | 11.16 |
| 2025-09-30 | 116.00 | 106.90 | -3.64 | -3.29% | 105.80 | 116.89 | 281781 | 311038.31 | 6.37% | 9.69 |
| 2025-09-29 | 105.00 | 110.54 | 5.66 | 5.40% | 105.00 | 111.68 | 256232 | 280196.22 | 5.79% | 40.00 |
| 2025-09-26 | 106.99 | 104.88 | -4.92 | -4.48% | 104.58 | 113.00 | 261718 | 281559.56 | 5.92% | 42.10 |
| 2025-09-25 | 110.80 | 109.80 | -4.20 | -3.68% | 108.59 | 114.28 | 259343 | 288542.78 | 5.86% | 61.07 |
| 2025-09-24 | 115.00 | 114.00 | -1.91 | -1.65% | 112.50 | 119.00 | 267474 | 308482.34 | 6.05% | 7.00 |
| 2025-09-23 | 120.30 | 115.91 | -6.93 | -5.64% | 111.40 | 123.38 | 350483 | 408934.19 | 7.93% | 252.19 |
| 2025-09-22 | 112.40 | 122.84 | 11.15 | 9.98% | 110.00 | 123.20 | 360166 | 425369.78 | 8.14% | 58.91 |
| 2025-09-19 | 115.03 | 111.69 | -5.11 | -4.38% | 111.09 | 121.32 | 316410 | 364912.94 | 7.15% | 247.80 |
| 2025-09-18 | 131.00 | 116.80 | -9.45 | -7.49% | 111.80 | 133.30 | 444016 | 544705.56 | 10.04% | 109.67 |
| 2025-09-17 | 116.61 | 126.25 | 7.92 | 6.69% | 116.00 | 129.95 | 286632 | 355868.34 | 6.48% | 35.59 |
| 2025-09-16 | 120.75 | 118.33 | 0.74 | 0.63% | 115.00 | 125.90 | 267936 | 324927.19 | 6.06% | 10.14 |
| 2025-09-15 | 112.00 | 117.59 | 7.35 | 6.67% | 106.00 | 118.79 | 276422 | 313018.00 | 6.25% | 48.00 |
| 2025-09-12 | 99.30 | 110.24 | 10.26 | 10.26% | 98.52 | 113.98 | 330982 | 359304.19 | 7.48% | 0.00 |
| 2025-09-11 | 89.00 | 99.98 | 10.55 | 11.80% | 88.99 | 102.10 | 313851 | 303190.59 | 7.10% | 26.77 |
| 2025-09-10 | 91.86 | 89.43 | 0.47 | 0.53% | 87.87 | 92.50 | 204413 | 184418.53 | 4.62% | 66.16 |
| 2025-09-09 | 85.45 | 88.96 | 1.73 | 1.98% | 85.00 | 92.96 | 238436 | 214244.36 | 5.39% | 32.00 |
| 2025-09-08 | 94.00 | 87.23 | -11.77 | -11.89% | 85.43 | 94.50 | 356559 | 318165.22 | 8.06% | 95.70 |
| 2025-09-05 | 98.94 | 99.00 | -0.04 | -0.04% | 93.66 | 102.96 | 339006 | 331499.44 | 7.67% | 85.40 |
| 2025-09-04 | 119.00 | 99.04 | -20.34 | -17.04% | 97.60 | 119.38 | 466487 | 501919.09 | 10.55% | 12.00 |
| 2025-09-03 | 117.00 | 119.38 | 1.38 | 1.17% | 113.00 | 136.00 | 521703 | 638520.12 | 11.80% | 59.83 |
| 2025-08-28 | 100.95 | 118.00 | 16.65 | 16.43% | 99.35 | 119.57 | 489927 | 531710.25 | 11.08% | 69.71 |
| 2025-08-27 | 102.50 | 101.35 | 1.33 | 1.33% | 97.28 | 104.30 | 380530 | 382202.88 | 8.60% | 87.02 |
| 2025-08-26 | 96.10 | 100.02 | 1.02 | 1.03% | 94.49 | 104.45 | 359090 | 360374.72 | 8.12% | 3.00 |
| 2025-08-25 | 100.00 | 99.00 | 7.15 | 7.78% | 96.00 | 106.56 | 437142 | 439603.72 | 9.88% | 2.12 |
| 2025-08-22 | 86.50 | 91.85 | 5.73 | 6.65% | 86.50 | 93.84 | 427559 | 386776.22 | 9.67% | 18.01 |
| 2025-08-21 | 96.07 | 86.12 | -12.16 | -12.37% | 85.10 | 101.38 | 520736 | 482720.62 | 11.77% | 55.49 |
| 2025-08-20 | 102.98 | 98.28 | -3.83 | -3.75% | 93.77 | 102.98 | 375820 | 364945.50 | 8.50% | 46.02 |
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。
