| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 16.77 | 16.71 | 0.03 | 0.18% | 16.50 | 16.81 | 18344 | 3055.87 | 0.91% | 0.00 |
| 2025-04-21 | 16.40 | 16.68 | 0.11 | 0.66% | 16.32 | 16.75 | 21151 | 3516.37 | 1.05% | 0.00 |
| 2025-04-18 | 16.65 | 16.57 | -0.13 | -0.78% | 16.36 | 16.86 | 20137 | 3330.57 | 1.00% | 0.00 |
| 2025-04-17 | 16.69 | 16.70 | 0.01 | 0.06% | 16.56 | 17.36 | 34798 | 5917.74 | 1.73% | 0.00 |
| 2025-04-16 | 16.97 | 16.69 | -0.28 | -1.65% | 16.35 | 17.21 | 25665 | 4302.28 | 1.28% | 0.00 |
| 2025-04-15 | 17.10 | 16.97 | -0.13 | -0.76% | 16.77 | 17.22 | 22983 | 3886.59 | 1.14% | 0.00 |
| 2025-04-14 | 17.28 | 17.10 | -0.07 | -0.41% | 17.04 | 17.64 | 44658 | 7710.23 | 2.22% | 0.00 |
| 2025-04-11 | 16.09 | 17.17 | 0.93 | 5.73% | 15.97 | 17.95 | 79675 | 13612.73 | 3.96% | 0.00 |
| 2025-04-10 | 15.88 | 16.24 | 0.74 | 4.77% | 15.85 | 16.57 | 55560 | 9020.80 | 2.76% | 0.00 |
| 2025-04-09 | 14.63 | 15.50 | 0.82 | 5.59% | 13.66 | 15.59 | 61434 | 9127.97 | 3.05% | 0.00 |
| 2025-04-08 | 14.24 | 14.68 | 0.61 | 4.34% | 14.24 | 15.33 | 57536 | 8504.66 | 2.86% | 0.00 |
| 2025-04-07 | 16.15 | 14.07 | -3.45 | -19.69% | 14.02 | 16.93 | 62000 | 9303.61 | 3.08% | 0.00 |
| 2025-04-03 | 17.65 | 17.52 | -0.39 | -2.18% | 17.34 | 18.00 | 28200 | 4966.14 | 1.40% | 0.00 |
| 2025-04-02 | 18.09 | 17.91 | -0.13 | -0.72% | 17.83 | 18.24 | 28347 | 5110.74 | 1.41% | 0.00 |
| 2025-04-01 | 18.04 | 18.04 | 0.07 | 0.39% | 17.97 | 18.24 | 26700 | 4836.11 | 1.33% | 0.00 |
| 2025-03-31 | 18.03 | 17.97 | -0.07 | -0.39% | 17.64 | 18.16 | 26150 | 4667.91 | 1.31% | 0.00 |
| 2025-03-28 | 18.33 | 18.04 | -0.29 | -1.58% | 18.04 | 18.60 | 21653 | 3949.54 | 1.08% | 0.00 |
| 2025-03-27 | 18.15 | 18.33 | 0.04 | 0.22% | 17.97 | 18.76 | 28971 | 5332.60 | 1.45% | 0.00 |
| 2025-03-26 | 18.23 | 18.29 | 0.06 | 0.33% | 18.17 | 18.53 | 20714 | 3810.95 | 1.03% | 0.00 |
| 2025-03-25 | 18.50 | 18.23 | -0.33 | -1.78% | 18.08 | 18.75 | 28944 | 5307.20 | 1.44% | 0.00 |
| 2025-03-24 | 19.32 | 18.56 | -0.67 | -3.48% | 18.08 | 19.32 | 39016 | 7271.30 | 1.95% | 0.00 |
| 2025-03-21 | 20.01 | 19.23 | -0.85 | -4.23% | 19.15 | 20.01 | 42461 | 8289.46 | 2.12% | 0.00 |
| 2025-03-20 | 20.21 | 20.08 | -0.13 | -0.64% | 19.85 | 20.45 | 28613 | 5784.71 | 1.43% | 0.00 |
| 2025-03-19 | 20.54 | 20.21 | -0.34 | -1.65% | 20.02 | 20.64 | 33174 | 6705.86 | 1.66% | 0.00 |
| 2025-03-18 | 20.46 | 20.55 | -0.02 | -0.10% | 20.44 | 21.14 | 38987 | 8078.34 | 1.95% | 0.00 |
| 2025-03-17 | 20.50 | 20.57 | -0.03 | -0.15% | 20.31 | 20.71 | 31572 | 6466.87 | 1.58% | 0.00 |
| 2025-03-14 | 20.55 | 20.60 | 0.25 | 1.23% | 20.08 | 20.68 | 41027 | 8364.60 | 2.05% | 0.00 |
| 2025-03-13 | 21.18 | 20.35 | -0.96 | -4.50% | 20.01 | 21.38 | 62273 | 12736.35 | 3.11% | 0.00 |
| 2025-03-12 | 21.48 | 21.31 | -0.15 | -0.70% | 21.26 | 21.80 | 44110 | 9497.87 | 2.20% | 0.00 |
| 2025-03-11 | 21.11 | 21.46 | -0.19 | -0.88% | 20.98 | 21.96 | 55348 | 11873.34 | 2.76% | 5.00 |
| 2025-03-10 | 21.50 | 21.65 | 0.24 | 1.12% | 21.08 | 21.75 | 50301 | 10765.00 | 2.51% | 0.00 |
| 2025-03-07 | 22.00 | 21.41 | -0.79 | -3.56% | 21.19 | 22.23 | 70286 | 15221.10 | 3.51% | 0.00 |
| 2025-03-06 | 22.07 | 22.20 | 0.14 | 0.63% | 22.04 | 22.79 | 81044 | 18132.49 | 4.05% | 0.00 |
| 2025-03-05 | 22.42 | 22.06 | 0.13 | 0.59% | 21.60 | 22.47 | 68038 | 14930.40 | 3.40% | 0.00 |
| 2025-03-04 | 20.88 | 21.93 | 1.05 | 5.03% | 20.50 | 22.50 | 103177 | 22372.94 | 5.15% | 0.00 |
| 2025-03-03 | 20.61 | 20.88 | 0.39 | 1.90% | 20.16 | 21.70 | 83724 | 17602.78 | 4.18% | 0.00 |
| 2025-02-28 | 21.98 | 20.49 | -1.81 | -8.12% | 20.36 | 22.30 | 101683 | 21571.18 | 5.08% | 0.00 |
| 2025-02-27 | 22.28 | 22.30 | -0.13 | -0.58% | 21.60 | 22.91 | 103714 | 23062.51 | 5.18% | 20.00 |
| 2025-02-26 | 22.42 | 22.43 | 0.06 | 0.27% | 21.88 | 22.75 | 97564 | 21752.10 | 4.87% | 0.00 |
| 2025-02-25 | 21.32 | 22.37 | 0.61 | 2.80% | 21.23 | 23.33 | 148528 | 33164.99 | 7.41% | 0.00 |
| 2025-02-24 | 22.33 | 21.76 | -1.19 | -5.19% | 21.21 | 22.65 | 158876 | 34457.88 | 7.93% | 2.46 |
| 2025-02-21 | 22.48 | 22.95 | 1.42 | 6.60% | 22.00 | 23.68 | 222254 | 50664.63 | 11.10% | 2.00 |
| 2025-02-20 | 21.88 | 21.53 | -0.56 | -2.54% | 21.24 | 22.41 | 91540 | 19789.40 | 4.57% | 0.00 |
| 2025-02-19 | 20.80 | 22.09 | 1.16 | 5.54% | 20.80 | 22.39 | 111675 | 24289.78 | 5.58% | 0.00 |
| 2025-02-18 | 22.87 | 20.93 | -2.16 | -9.35% | 20.78 | 22.90 | 193698 | 42196.29 | 9.67% | 0.00 |
| 2025-02-17 | 23.60 | 23.09 | -0.58 | -2.45% | 22.68 | 24.50 | 216586 | 51065.04 | 10.81% | 6.00 |
| 2025-02-14 | 23.13 | 23.67 | -0.28 | -1.17% | 22.03 | 23.80 | 221852 | 50927.20 | 11.08% | 0.00 |
| 2025-02-13 | 23.42 | 23.95 | 1.09 | 4.77% | 23.30 | 24.76 | 386574 | 92984.40 | 19.30% | 5.00 |
| 2025-02-12 | 19.38 | 22.86 | 3.81 | 20.00% | 19.38 | 22.86 | 295393 | 64404.53 | 14.75% | 0.00 |
| 2025-02-11 | 19.90 | 19.05 | -0.87 | -4.37% | 18.81 | 19.99 | 80533 | 15432.77 | 4.02% | 0.00 |
| 2025-02-10 | 20.01 | 19.92 | 0.33 | 1.68% | 19.52 | 20.67 | 112655 | 22543.38 | 5.62% | 0.00 |
| 2025-02-07 | 19.52 | 19.59 | 0.07 | 0.36% | 18.99 | 20.00 | 105596 | 20449.49 | 5.27% | 0.00 |
| 2025-02-06 | 18.29 | 19.52 | 1.10 | 5.97% | 18.10 | 20.31 | 124340 | 23984.98 | 6.21% | 0.00 |
| 2025-02-05 | 17.00 | 18.42 | 1.62 | 9.64% | 17.00 | 19.58 | 121247 | 22269.47 | 6.05% | 5.00 |
| 2025-01-27 | 16.80 | 16.80 | -0.22 | -1.29% | 16.45 | 17.22 | 44193 | 7470.43 | 2.21% | 0.00 |
| 2025-01-24 | 16.61 | 17.02 | 0.35 | 2.10% | 16.61 | 17.09 | 25660 | 4332.98 | 1.28% | 0.00 |
| 2025-01-23 | 16.95 | 16.67 | -0.04 | -0.24% | 16.62 | 17.28 | 36921 | 6278.45 | 1.84% | 0.00 |
| 2025-01-22 | 16.78 | 16.71 | -0.23 | -1.36% | 16.69 | 17.17 | 32533 | 5486.68 | 1.62% | 0.00 |
| 2025-01-21 | 16.55 | 16.94 | 0.48 | 2.92% | 16.30 | 16.96 | 41737 | 6939.51 | 2.08% | 0.00 |
| 2025-01-20 | 16.56 | 16.46 | -0.03 | -0.18% | 16.31 | 16.75 | 28568 | 4705.34 | 1.43% | 32.00 |
| 2025-01-17 | 16.01 | 16.49 | 0.36 | 2.23% | 15.90 | 16.76 | 48411 | 7917.10 | 2.42% | 0.00 |
| 2025-01-16 | 16.16 | 16.13 | 0.08 | 0.50% | 15.93 | 16.56 | 32782 | 5330.66 | 1.64% | 0.00 |
| 2025-01-15 | 16.45 | 16.05 | -0.32 | -1.95% | 16.01 | 16.49 | 28052 | 4548.42 | 1.40% | 0.00 |
| 2025-01-14 | 15.63 | 16.37 | 0.82 | 5.27% | 15.62 | 16.40 | 33838 | 5459.98 | 1.69% | 0.00 |
| 2025-01-13 | 15.46 | 15.55 | -0.12 | -0.77% | 15.00 | 15.64 | 26158 | 4024.78 | 1.31% | 0.00 |
| 2025-01-10 | 16.12 | 15.67 | -0.42 | -2.61% | 15.67 | 16.76 | 42886 | 6993.18 | 2.14% | 0.00 |
| 2025-01-09 | 16.00 | 16.09 | 0.03 | 0.19% | 15.93 | 16.49 | 36307 | 5905.39 | 1.81% | 38.00 |
| 2025-01-08 | 16.33 | 16.06 | -0.38 | -2.31% | 15.60 | 16.37 | 42012 | 6730.38 | 2.10% | 0.00 |
| 2025-01-07 | 16.44 | 16.44 | 0.32 | 1.99% | 15.91 | 16.44 | 36167 | 5867.36 | 1.81% | 3.54 |
| 2025-01-06 | 16.40 | 16.12 | -0.59 | -3.53% | 15.99 | 16.66 | 51733 | 8412.62 | 2.58% | 0.00 |
| 2025-01-03 | 18.22 | 16.71 | -1.70 | -9.23% | 16.66 | 18.35 | 81600 | 14126.95 | 4.07% | 0.00 |
| 2025-01-02 | 19.82 | 18.41 | -1.66 | -8.27% | 17.87 | 20.15 | 120596 | 22766.12 | 6.02% | 0.00 |
| 2024-12-31 | 21.00 | 20.07 | 1.40 | 7.50% | 19.78 | 21.66 | 205513 | 42143.11 | 10.26% | 0.00 |
| 2024-12-30 | 18.80 | 18.67 | -0.17 | -0.90% | 18.22 | 18.95 | 23203 | 4326.64 | 1.16% | 0.00 |
| 2024-12-27 | 19.00 | 18.84 | -0.30 | -1.57% | 18.74 | 19.40 | 31679 | 6051.01 | 1.58% | 0.00 |
| 2024-12-26 | 18.12 | 19.14 | 0.92 | 5.05% | 18.01 | 19.24 | 44721 | 8426.13 | 2.23% | 0.00 |
| 2024-12-25 | 18.55 | 18.22 | -0.45 | -2.41% | 17.98 | 18.70 | 25210 | 4604.14 | 1.26% | 0.00 |
| 2024-12-24 | 18.63 | 18.67 | 0.29 | 1.58% | 18.11 | 18.90 | 24719 | 4583.35 | 1.23% | 0.00 |
| 2024-12-23 | 19.58 | 18.38 | -1.01 | -5.21% | 18.32 | 19.58 | 42999 | 8096.77 | 2.15% | 0.00 |
| 2024-12-20 | 18.37 | 19.39 | 1.02 | 5.55% | 18.21 | 19.54 | 56133 | 10742.22 | 2.80% | 0.00 |
利扬芯片(688135)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。
