| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 23.93 | 23.61 | -0.29 | -1.21% | 23.41 | 23.95 | 13617 | 3224.20 | 2.26% | 0.00 |
| 2026-02-03 | 23.64 | 23.90 | 0.64 | 2.75% | 23.43 | 24.14 | 15363 | 3660.15 | 2.55% | 0.00 |
| 2026-02-02 | 24.22 | 23.26 | -1.07 | -4.40% | 23.26 | 24.50 | 21680 | 5145.38 | 3.60% | 0.00 |
| 2026-01-30 | 23.86 | 24.33 | 0.30 | 1.25% | 23.55 | 24.61 | 22715 | 5476.10 | 3.77% | 0.00 |
| 2026-01-29 | 25.10 | 24.03 | -1.32 | -5.21% | 23.93 | 25.29 | 36116 | 8881.29 | 5.99% | 0.00 |
| 2026-01-28 | 24.12 | 25.35 | 1.40 | 5.85% | 23.95 | 25.68 | 57119 | 14268.91 | 9.47% | 0.00 |
| 2026-01-27 | 23.53 | 23.95 | 0.45 | 1.91% | 22.62 | 24.05 | 25480 | 6009.36 | 4.23% | 0.00 |
| 2026-01-26 | 23.81 | 23.50 | -0.35 | -1.47% | 23.22 | 23.95 | 15014 | 3526.93 | 2.49% | 0.00 |
| 2026-01-23 | 23.56 | 23.85 | 0.22 | 0.93% | 23.52 | 23.99 | 19101 | 4543.67 | 3.17% | 0.00 |
| 2026-01-22 | 23.78 | 23.63 | -0.29 | -1.21% | 23.16 | 24.13 | 32275 | 7624.32 | 5.35% | 0.00 |
| 2026-01-21 | 23.21 | 23.92 | 0.44 | 1.87% | 23.21 | 24.05 | 17378 | 4135.19 | 2.88% | 0.00 |
| 2026-01-20 | 23.31 | 23.48 | 0.12 | 0.51% | 23.26 | 23.92 | 16261 | 3828.96 | 2.70% | 0.00 |
| 2026-01-19 | 23.63 | 23.36 | -0.18 | -0.76% | 23.22 | 23.63 | 10358 | 2418.35 | 1.72% | 0.00 |
| 2026-01-16 | 23.12 | 23.54 | 0.43 | 1.86% | 22.90 | 23.66 | 19771 | 4614.34 | 3.28% | 0.00 |
| 2026-01-15 | 22.70 | 23.11 | 0.30 | 1.32% | 22.70 | 23.20 | 14393 | 3305.10 | 2.39% | 0.00 |
| 2026-01-14 | 23.00 | 22.81 | 0.11 | 0.48% | 22.45 | 23.23 | 19692 | 4497.05 | 3.27% | 0.00 |
| 2026-01-13 | 23.38 | 22.70 | -0.22 | -0.96% | 22.63 | 23.57 | 18388 | 4236.78 | 3.05% | 0.00 |
| 2026-01-12 | 22.55 | 22.92 | 0.43 | 1.91% | 22.55 | 23.20 | 15597 | 3581.19 | 2.59% | 0.00 |
| 2026-01-09 | 22.07 | 22.49 | 0.33 | 1.49% | 22.07 | 22.56 | 11659 | 2605.71 | 1.93% | 0.00 |
| 2026-01-08 | 21.85 | 22.16 | 0.22 | 1.00% | 21.85 | 22.26 | 10659 | 2355.97 | 1.77% | 0.00 |
| 2026-01-07 | 21.60 | 21.94 | 0.10 | 0.46% | 21.60 | 22.22 | 13859 | 3048.41 | 2.30% | 0.00 |
| 2026-01-06 | 21.69 | 21.84 | 0.14 | 0.65% | 21.61 | 22.04 | 11134 | 2432.05 | 1.85% | 0.00 |
| 2026-01-05 | 20.95 | 21.70 | 0.76 | 3.63% | 20.95 | 21.85 | 16774 | 3616.12 | 2.78% | 0.00 |
| 2025-12-31 | 20.90 | 20.94 | -0.06 | -0.29% | 20.60 | 21.04 | 6408 | 1334.04 | 1.06% | 0.00 |
| 2025-12-30 | 20.95 | 21.00 | -0.18 | -0.85% | 20.91 | 21.20 | 7424 | 1559.95 | 1.23% | 0.00 |
| 2025-12-29 | 21.08 | 21.18 | 0.10 | 0.47% | 20.90 | 21.29 | 7586 | 1598.44 | 1.26% | 0.00 |
| 2025-12-26 | 21.39 | 21.08 | -0.32 | -1.50% | 21.02 | 21.43 | 8334 | 1768.52 | 1.38% | 0.00 |
| 2025-12-25 | 21.55 | 21.40 | 0.14 | 0.66% | 21.14 | 21.55 | 7232 | 1543.95 | 1.20% | 0.00 |
| 2025-12-24 | 20.91 | 21.26 | 0.18 | 0.85% | 20.91 | 21.33 | 8502 | 1803.59 | 1.41% | 0.00 |
| 2025-12-23 | 21.18 | 21.08 | -0.15 | -0.71% | 20.98 | 21.42 | 5639 | 1193.34 | 0.94% | 0.00 |
| 2025-12-22 | 21.52 | 21.23 | -0.07 | -0.33% | 21.15 | 21.65 | 5449 | 1166.98 | 0.90% | 0.00 |
| 2025-12-19 | 21.05 | 21.30 | 0.21 | 1.00% | 21.05 | 21.53 | 5253 | 1122.97 | 0.87% | 0.00 |
| 2025-12-18 | 20.66 | 21.09 | 0.25 | 1.20% | 20.66 | 21.41 | 7406 | 1566.40 | 1.23% | 0.00 |
| 2025-12-17 | 20.65 | 20.84 | 0.01 | 0.05% | 20.20 | 20.98 | 8231 | 1690.85 | 1.37% | 0.00 |
| 2025-12-16 | 21.11 | 20.83 | -0.47 | -2.21% | 20.73 | 21.30 | 7775 | 1626.52 | 1.29% | 0.00 |
| 2025-12-15 | 21.90 | 21.30 | -0.60 | -2.74% | 21.15 | 21.90 | 9373 | 2009.93 | 1.55% | 0.00 |
| 2025-12-12 | 21.93 | 21.90 | -0.10 | -0.45% | 21.66 | 22.13 | 7369 | 1616.24 | 1.22% | 0.00 |
| 2025-12-11 | 22.35 | 22.00 | -0.24 | -1.08% | 22.00 | 22.51 | 6702 | 1483.35 | 1.11% | 0.00 |
| 2025-12-10 | 22.60 | 22.24 | -0.18 | -0.80% | 22.01 | 22.60 | 4939 | 1098.62 | 0.82% | 0.00 |
| 2025-12-09 | 22.74 | 22.42 | -0.38 | -1.67% | 22.39 | 22.91 | 5348 | 1211.11 | 0.89% | 0.00 |
| 2025-12-08 | 22.48 | 22.80 | 0.47 | 2.10% | 22.40 | 22.86 | 6678 | 1516.14 | 1.11% | 0.00 |
| 2025-12-05 | 21.98 | 22.33 | 0.35 | 1.59% | 21.73 | 22.44 | 6164 | 1362.83 | 1.02% | 0.00 |
| 2025-12-04 | 22.60 | 21.98 | -0.51 | -2.27% | 21.91 | 22.61 | 7962 | 1759.27 | 1.32% | 0.00 |
| 2025-12-03 | 22.85 | 22.49 | -0.30 | -1.32% | 22.25 | 22.94 | 6989 | 1572.19 | 1.16% | 0.00 |
| 2025-12-02 | 23.05 | 22.79 | -0.11 | -0.48% | 22.71 | 23.05 | 7066 | 1613.37 | 1.17% | 0.00 |
| 2025-12-01 | 22.93 | 22.90 | 0.07 | 0.31% | 22.81 | 23.20 | 9533 | 2191.78 | 1.58% | 0.00 |
| 2025-11-28 | 22.33 | 22.83 | 0.50 | 2.24% | 22.15 | 22.86 | 9968 | 2253.61 | 1.65% | 0.00 |
| 2025-11-27 | 21.90 | 22.33 | 0.41 | 1.87% | 21.89 | 22.51 | 7328 | 1639.57 | 1.22% | 0.00 |
| 2025-11-26 | 22.19 | 21.92 | -0.26 | -1.17% | 21.92 | 22.55 | 7428 | 1653.50 | 1.23% | 0.00 |
| 2025-11-25 | 21.80 | 22.18 | 0.44 | 2.02% | 21.80 | 22.55 | 12040 | 2681.54 | 2.00% | 0.00 |
| 2025-11-24 | 21.53 | 21.74 | 0.56 | 2.64% | 21.09 | 21.88 | 9540 | 2042.95 | 1.58% | 0.00 |
| 2025-11-21 | 22.56 | 21.18 | -1.38 | -6.12% | 21.09 | 22.68 | 12254 | 2660.72 | 2.03% | 0.00 |
| 2025-11-20 | 23.00 | 22.56 | -0.38 | -1.66% | 22.45 | 23.12 | 7320 | 1660.46 | 1.21% | 0.00 |
| 2025-11-19 | 22.95 | 22.94 | 0.00 | 0.00% | 22.56 | 23.01 | 8864 | 2016.15 | 1.47% | 0.00 |
| 2025-11-18 | 22.71 | 22.94 | 0.33 | 1.46% | 22.49 | 22.99 | 9771 | 2228.87 | 1.62% | 0.00 |
| 2025-11-17 | 22.58 | 22.61 | 0.01 | 0.04% | 22.41 | 22.79 | 6613 | 1491.63 | 1.10% | 0.00 |
| 2025-11-14 | 22.93 | 22.60 | -0.33 | -1.44% | 22.55 | 23.08 | 12146 | 2763.60 | 2.01% | 0.00 |
| 2025-11-13 | 23.08 | 22.93 | -0.12 | -0.52% | 22.80 | 23.15 | 7444 | 1710.99 | 1.23% | 0.00 |
| 2025-11-12 | 22.94 | 23.05 | 0.05 | 0.22% | 22.66 | 23.22 | 13764 | 3159.79 | 2.28% | 0.00 |
| 2025-11-11 | 22.77 | 23.00 | 0.34 | 1.50% | 22.67 | 23.09 | 11660 | 2670.95 | 1.93% | 0.00 |
| 2025-11-10 | 22.86 | 22.66 | 0.11 | 0.49% | 22.61 | 22.95 | 6804 | 1548.42 | 1.13% | 0.00 |
| 2025-11-07 | 22.88 | 22.55 | -0.37 | -1.61% | 22.55 | 22.88 | 9819 | 2226.82 | 1.63% | 0.00 |
| 2025-11-06 | 22.92 | 22.92 | 0.17 | 0.75% | 22.60 | 22.99 | 8867 | 2023.19 | 1.47% | 0.00 |
| 2025-11-05 | 22.70 | 22.75 | -0.04 | -0.18% | 22.57 | 22.95 | 7951 | 1810.40 | 1.32% | 0.00 |
| 2025-11-04 | 22.97 | 22.79 | -0.30 | -1.30% | 22.61 | 23.09 | 12668 | 2882.91 | 2.10% | 0.00 |
| 2025-11-03 | 22.92 | 23.09 | 0.29 | 1.27% | 22.45 | 23.12 | 10297 | 2349.39 | 1.71% | 0.00 |
| 2025-10-31 | 22.67 | 22.80 | 0.12 | 0.53% | 22.67 | 23.08 | 11981 | 2741.32 | 1.99% | 0.00 |
| 2025-10-30 | 23.25 | 22.68 | -0.72 | -3.08% | 22.63 | 23.57 | 12432 | 2859.08 | 2.06% | 0.00 |
| 2025-10-29 | 23.62 | 23.40 | -0.18 | -0.76% | 22.96 | 23.88 | 10635 | 2472.70 | 1.76% | 0.00 |
| 2025-10-28 | 23.59 | 23.58 | -0.06 | -0.25% | 23.36 | 23.96 | 9594 | 2276.10 | 1.59% | 0.00 |
| 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 |
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。
