| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 23.55 | 23.64 | 0.19 | 0.81% | 23.22 | 23.77 | 11631 | 2731.43 | 1.93% | 0.00 |
| 2025-10-24 | 22.97 | 23.45 | 0.49 | 2.13% | 22.97 | 23.45 | 13603 | 3168.20 | 2.26% | 0.00 |
| 2025-10-23 | 23.00 | 22.96 | -0.06 | -0.26% | 22.53 | 23.14 | 12980 | 2952.83 | 2.15% | 0.00 |
| 2025-10-22 | 22.73 | 23.02 | 0.12 | 0.52% | 22.51 | 24.45 | 18200 | 4227.17 | 3.02% | 0.00 |
| 2025-10-21 | 22.22 | 22.90 | 0.67 | 3.01% | 22.22 | 22.90 | 10878 | 2468.80 | 1.80% | 0.00 |
| 2025-10-20 | 22.01 | 22.23 | 0.22 | 1.00% | 22.01 | 22.53 | 7913 | 1761.15 | 1.31% | 0.00 |
| 2025-10-17 | 22.65 | 22.01 | -0.75 | -3.30% | 21.97 | 22.94 | 13430 | 2988.29 | 2.23% | 0.00 |
| 2025-10-16 | 23.01 | 22.76 | -0.22 | -0.96% | 22.68 | 23.11 | 11286 | 2579.03 | 1.87% | 0.00 |
| 2025-10-15 | 22.91 | 22.98 | 0.07 | 0.31% | 22.61 | 23.16 | 11996 | 2746.89 | 1.99% | 0.00 |
| 2025-10-14 | 24.00 | 22.91 | -0.95 | -3.98% | 22.90 | 24.20 | 15996 | 3740.95 | 2.65% | 0.00 |
| 2025-10-13 | 22.95 | 23.86 | 0.46 | 1.97% | 22.46 | 23.97 | 17202 | 4033.47 | 2.85% | 0.00 |
| 2025-10-10 | 24.38 | 23.40 | -1.25 | -5.07% | 23.34 | 24.50 | 25406 | 6011.24 | 4.21% | 0.00 |
| 2025-10-09 | 24.77 | 24.65 | 0.03 | 0.12% | 24.50 | 25.16 | 26310 | 6545.44 | 4.36% | 0.00 |
| 2025-09-30 | 24.62 | 24.62 | 0.29 | 1.19% | 24.42 | 25.11 | 19258 | 4767.03 | 3.19% | 0.00 |
| 2025-09-29 | 24.40 | 24.33 | -0.07 | -0.29% | 23.82 | 24.90 | 18184 | 4421.28 | 3.02% | 0.00 |
| 2025-09-26 | 24.31 | 24.40 | -0.01 | -0.04% | 24.31 | 24.99 | 20546 | 5056.04 | 3.41% | 0.00 |
| 2025-09-25 | 25.01 | 24.41 | -0.59 | -2.36% | 24.36 | 25.20 | 22445 | 5540.90 | 3.72% | 0.00 |
| 2025-09-24 | 23.98 | 25.00 | 1.16 | 4.87% | 23.46 | 25.25 | 37942 | 9382.52 | 6.29% | 0.00 |
| 2025-09-23 | 24.29 | 23.84 | -0.45 | -1.85% | 22.88 | 24.29 | 29073 | 6835.15 | 4.82% | 0.00 |
| 2025-09-22 | 24.08 | 24.29 | 0.20 | 0.83% | 23.86 | 24.76 | 23372 | 5668.57 | 3.88% | 0.00 |
| 2025-09-19 | 24.33 | 24.09 | -0.24 | -0.99% | 24.04 | 24.77 | 18279 | 4456.73 | 3.03% | 0.00 |
| 2025-09-18 | 24.46 | 24.33 | -0.13 | -0.53% | 23.90 | 25.42 | 38479 | 9564.41 | 6.38% | 0.00 |
| 2025-09-17 | 24.62 | 24.46 | -0.06 | -0.24% | 24.11 | 24.84 | 22066 | 5388.75 | 3.66% | 0.00 |
| 2025-09-16 | 24.60 | 24.52 | -0.08 | -0.33% | 24.00 | 24.81 | 32688 | 7962.99 | 5.42% | 0.00 |
| 2025-09-15 | 27.00 | 24.60 | 0.69 | 2.89% | 24.52 | 27.00 | 56390 | 14427.68 | 9.35% | 0.00 |
| 2025-09-12 | 23.25 | 23.91 | 0.50 | 2.14% | 23.25 | 24.12 | 20026 | 4765.84 | 3.32% | 0.00 |
| 2025-09-11 | 22.61 | 23.41 | 0.61 | 2.68% | 22.22 | 23.52 | 19021 | 4401.46 | 3.16% | 0.00 |
| 2025-09-10 | 22.84 | 22.80 | 0.08 | 0.35% | 22.60 | 23.07 | 9993 | 2279.36 | 1.66% | 5.00 |
| 2025-09-09 | 23.29 | 22.72 | -0.69 | -2.95% | 22.47 | 23.50 | 15502 | 3547.05 | 2.57% | 0.00 |
| 2025-09-08 | 23.27 | 23.41 | 0.14 | 0.60% | 22.89 | 23.60 | 16449 | 3817.91 | 2.73% | 0.00 |
| 2025-09-05 | 22.61 | 23.27 | 0.77 | 3.42% | 22.47 | 23.36 | 17099 | 3921.38 | 2.84% | 0.00 |
| 2025-09-04 | 23.60 | 22.50 | -1.05 | -4.46% | 22.16 | 23.70 | 23583 | 5429.52 | 3.91% | 0.00 |
| 2025-09-03 | 24.08 | 23.55 | -0.48 | -2.00% | 23.31 | 24.32 | 21912 | 5225.79 | 3.63% | 0.00 |
| 2025-09-02 | 25.25 | 24.03 | -1.17 | -4.64% | 23.80 | 25.39 | 30686 | 7457.02 | 5.09% | 0.00 |
| 2025-09-01 | 25.16 | 25.20 | 0.01 | 0.04% | 25.07 | 25.94 | 30550 | 7760.00 | 5.07% | 0.00 |
| 2025-08-29 | 26.05 | 25.19 | -0.91 | -3.49% | 24.99 | 26.05 | 31476 | 7981.14 | 5.22% | 0.00 |
| 2025-08-28 | 25.43 | 26.10 | 0.65 | 2.55% | 24.70 | 26.15 | 53014 | 13583.83 | 8.79% | 4.00 |
| 2025-08-27 | 25.65 | 25.45 | -0.14 | -0.55% | 25.40 | 26.77 | 59693 | 15509.42 | 9.90% | 0.00 |
| 2025-08-26 | 25.80 | 25.59 | -0.44 | -1.69% | 25.31 | 26.18 | 32608 | 8390.61 | 5.41% | 0.00 |
| 2025-08-25 | 26.38 | 26.03 | -0.17 | -0.65% | 25.37 | 26.38 | 53638 | 13823.99 | 8.90% | 0.00 |
| 2025-08-22 | 25.12 | 26.20 | 1.21 | 4.84% | 25.02 | 26.22 | 52490 | 13497.26 | 8.71% | 0.00 |
| 2025-08-21 | 25.50 | 24.99 | -0.71 | -2.76% | 24.88 | 25.86 | 31077 | 7854.54 | 5.16% | 0.00 |
| 2025-08-20 | 24.96 | 25.70 | 0.55 | 2.19% | 24.60 | 25.80 | 37915 | 9547.31 | 6.29% | 0.00 |
| 2025-08-19 | 25.38 | 25.15 | -0.17 | -0.67% | 24.82 | 25.50 | 30756 | 7714.47 | 5.10% | 0.00 |
| 2025-08-18 | 24.91 | 25.32 | 0.41 | 1.65% | 24.90 | 25.56 | 40724 | 10302.80 | 6.76% | 0.00 |
| 2025-08-15 | 24.50 | 24.91 | 0.54 | 2.22% | 24.33 | 24.97 | 29189 | 7221.09 | 4.84% | 0.00 |
| 2025-08-14 | 25.40 | 24.37 | -1.15 | -4.51% | 24.32 | 25.77 | 48864 | 12212.17 | 8.11% | 4.00 |
| 2025-08-13 | 25.90 | 25.52 | -0.65 | -2.48% | 25.35 | 26.24 | 52781 | 13535.89 | 8.76% | 0.00 |
| 2025-08-12 | 25.12 | 26.17 | 0.95 | 3.77% | 24.60 | 26.87 | 78508 | 20354.23 | 13.02% | 0.00 |
| 2025-08-11 | 25.48 | 25.22 | 0.08 | 0.32% | 25.01 | 25.48 | 46773 | 11779.51 | 7.76% | 0.00 |
| 2025-08-08 | 25.88 | 25.14 | -1.85 | -6.85% | 25.14 | 26.06 | 101151 | 25763.91 | 16.78% | 0.00 |
| 2025-08-07 | 23.50 | 26.99 | 3.40 | 14.41% | 23.50 | 28.31 | 116883 | 31490.34 | 19.39% | 0.00 |
| 2025-08-06 | 23.29 | 23.59 | 0.33 | 1.42% | 23.10 | 23.65 | 16921 | 3969.41 | 2.81% | 0.00 |
| 2025-08-05 | 23.74 | 23.26 | -0.26 | -1.11% | 23.25 | 23.74 | 18796 | 4394.56 | 3.12% | 0.00 |
| 2025-08-04 | 22.71 | 23.52 | 0.82 | 3.61% | 22.50 | 23.84 | 28517 | 6623.29 | 4.73% | 0.00 |
| 2025-08-01 | 22.55 | 22.70 | 0.05 | 0.22% | 22.40 | 22.87 | 12376 | 2801.44 | 2.05% | 0.00 |
| 2025-07-31 | 22.54 | 22.65 | -0.16 | -0.70% | 22.53 | 23.15 | 18311 | 4190.51 | 3.04% | 0.00 |
| 2025-07-30 | 23.05 | 22.81 | -0.24 | -1.04% | 22.53 | 23.15 | 16895 | 3864.02 | 2.80% | 0.00 |
| 2025-07-29 | 22.50 | 23.05 | 0.45 | 1.99% | 22.46 | 23.15 | 22521 | 5138.98 | 3.74% | 0.00 |
| 2025-07-28 | 22.55 | 22.60 | 0.10 | 0.44% | 22.28 | 22.71 | 18527 | 4162.67 | 4.75% | 0.00 |
| 2025-07-25 | 21.82 | 22.50 | 0.60 | 2.74% | 21.78 | 22.51 | 21025 | 4659.78 | 5.39% | 0.00 |
| 2025-07-24 | 21.85 | 21.90 | 0.30 | 1.39% | 21.65 | 21.95 | 11933 | 2605.14 | 3.06% | 0.00 |
| 2025-07-23 | 21.85 | 21.60 | -0.21 | -0.96% | 21.49 | 21.85 | 10025 | 2170.58 | 2.57% | 0.00 |
| 2025-07-22 | 21.80 | 21.81 | 0.02 | 0.09% | 21.60 | 21.88 | 13759 | 2995.59 | 3.53% | 0.00 |
| 2025-07-21 | 21.75 | 21.79 | 0.10 | 0.46% | 21.62 | 21.88 | 10514 | 2285.52 | 2.70% | 0.00 |
| 2025-07-18 | 21.65 | 21.69 | 0.10 | 0.46% | 21.51 | 21.83 | 11015 | 2384.78 | 2.83% | 0.00 |
| 2025-07-17 | 21.48 | 21.59 | 0.26 | 1.22% | 21.29 | 21.65 | 12844 | 2766.12 | 3.29% | 0.00 |
| 2025-07-16 | 21.19 | 21.33 | 0.16 | 0.76% | 21.12 | 21.68 | 14763 | 3165.10 | 3.79% | 0.00 |
| 2025-07-15 | 21.79 | 21.17 | -0.38 | -1.76% | 20.98 | 21.83 | 16185 | 3440.07 | 4.15% | 0.00 |
| 2025-07-14 | 21.30 | 21.55 | 0.08 | 0.37% | 21.30 | 21.62 | 8975 | 1926.50 | 2.30% | 0.00 |
| 2025-07-11 | 21.52 | 21.47 | 0.03 | 0.14% | 21.23 | 21.65 | 10238 | 2201.76 | 2.63% | 0.00 |
| 2025-07-10 | 21.57 | 21.44 | -0.13 | -0.60% | 21.25 | 21.65 | 9586 | 2053.36 | 2.46% | 0.00 |
| 2025-07-09 | 21.71 | 21.57 | -0.37 | -1.69% | 21.47 | 21.85 | 11071 | 2395.42 | 2.84% | 0.00 |
| 2025-07-08 | 21.61 | 21.94 | 0.54 | 2.52% | 21.36 | 22.00 | 13587 | 2946.35 | 3.48% | 0.00 |
| 2025-07-07 | 21.45 | 21.40 | -0.08 | -0.37% | 21.27 | 21.60 | 9727 | 2082.74 | 2.49% | 0.00 |
| 2025-07-04 | 21.55 | 21.48 | -0.13 | -0.60% | 21.10 | 21.93 | 20540 | 4412.72 | 5.27% | 0.00 |
| 2025-07-03 | 21.73 | 21.61 | -0.05 | -0.23% | 21.32 | 21.89 | 14737 | 3179.79 | 3.78% | 0.00 |
| 2025-07-02 | 22.04 | 21.66 | -0.49 | -2.21% | 21.34 | 22.11 | 26742 | 5770.54 | 6.86% | 0.00 |
| 2025-07-01 | 22.03 | 22.15 | 0.05 | 0.23% | 21.84 | 22.96 | 29264 | 6556.98 | 7.51% | 0.00 |
| 2025-06-30 | 22.08 | 22.10 | 0.20 | 0.91% | 21.95 | 22.51 | 21261 | 4713.47 | 5.45% | 0.00 |
晶华微(688130)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。
