| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 31.78 | 31.54 | -0.85 | -2.62% | 31.25 | 32.31 | 82903 | 26354.63 | 4.08% | 0.00 |
| 2025-10-27 | 31.20 | 32.39 | 0.64 | 2.02% | 31.10 | 32.49 | 135084 | 43075.97 | 6.64% | 0.00 |
| 2025-10-24 | 30.85 | 31.75 | 1.25 | 4.10% | 30.00 | 31.91 | 86355 | 27187.86 | 4.25% | 1.00 |
| 2025-10-23 | 30.56 | 30.50 | -0.55 | -1.77% | 29.85 | 30.88 | 53237 | 16091.68 | 2.62% | 0.00 |
| 2025-10-22 | 31.01 | 31.05 | -0.26 | -0.83% | 30.67 | 31.73 | 64288 | 19992.00 | 3.16% | 0.00 |
| 2025-10-21 | 30.62 | 31.31 | 0.82 | 2.69% | 30.45 | 31.50 | 76264 | 23737.11 | 3.75% | 10.00 |
| 2025-10-20 | 30.24 | 30.49 | 1.01 | 3.43% | 30.17 | 31.50 | 86448 | 26613.82 | 4.25% | 0.00 |
| 2025-10-17 | 31.06 | 29.48 | -1.70 | -5.45% | 29.44 | 31.10 | 80765 | 24375.58 | 3.97% | 2.00 |
| 2025-10-16 | 31.58 | 31.18 | -0.55 | -1.73% | 31.02 | 32.50 | 84650 | 26741.88 | 4.16% | 0.00 |
| 2025-10-15 | 31.01 | 31.73 | 0.92 | 2.99% | 30.70 | 31.84 | 74846 | 23491.45 | 3.68% | 0.00 |
| 2025-10-14 | 33.00 | 30.81 | -1.72 | -5.29% | 30.76 | 33.00 | 111245 | 35337.83 | 5.47% | 0.00 |
| 2025-10-13 | 30.00 | 32.53 | 0.50 | 1.56% | 30.00 | 32.97 | 111162 | 35742.36 | 5.47% | 18.61 |
| 2025-10-10 | 33.84 | 32.03 | -2.45 | -7.11% | 32.00 | 33.85 | 138146 | 44961.04 | 6.80% | 42.00 |
| 2025-10-09 | 35.20 | 34.48 | -0.87 | -2.46% | 34.18 | 37.22 | 192007 | 67994.41 | 9.44% | 0.00 |
| 2025-09-30 | 34.80 | 35.35 | 1.14 | 3.33% | 34.32 | 36.42 | 169503 | 60099.35 | 8.35% | 1.00 |
| 2025-09-29 | 34.36 | 34.21 | -0.10 | -0.29% | 33.25 | 34.89 | 139205 | 47516.45 | 6.86% | 2.00 |
| 2025-09-26 | 34.88 | 34.31 | -1.26 | -3.54% | 34.15 | 35.80 | 147419 | 51165.81 | 7.26% | 26.00 |
| 2025-09-25 | 36.95 | 35.57 | -2.59 | -6.79% | 35.38 | 37.68 | 219744 | 80227.01 | 10.82% | 14.00 |
| 2025-09-24 | 37.00 | 38.16 | -0.02 | -0.05% | 35.80 | 39.48 | 338713 | 127090.25 | 16.68% | 19.16 |
| 2025-09-23 | 34.85 | 38.18 | 2.85 | 8.07% | 34.83 | 38.90 | 340296 | 125167.98 | 16.76% | 8.00 |
| 2025-09-22 | 33.46 | 35.33 | 1.83 | 5.46% | 32.30 | 36.58 | 289272 | 100854.53 | 14.25% | 0.00 |
| 2025-09-19 | 34.84 | 33.50 | -1.95 | -5.50% | 33.50 | 35.85 | 297355 | 102645.19 | 14.65% | 0.00 |
| 2025-09-18 | 35.91 | 35.45 | 1.81 | 5.38% | 34.71 | 40.00 | 500632 | 186471.92 | 24.66% | 11.00 |
| 2025-09-17 | 28.97 | 33.64 | 5.61 | 20.01% | 28.30 | 33.64 | 303414 | 91347.88 | 14.95% | 15.20 |
| 2025-09-16 | 28.68 | 28.03 | -0.37 | -1.30% | 27.70 | 28.79 | 139826 | 39327.01 | 6.89% | 0.00 |
| 2025-09-15 | 29.74 | 28.40 | -0.98 | -3.34% | 28.36 | 29.82 | 186845 | 53603.38 | 9.20% | 0.00 |
| 2025-09-12 | 28.60 | 29.38 | 1.50 | 5.38% | 28.42 | 30.76 | 288715 | 85272.05 | 14.22% | 0.00 |
| 2025-09-11 | 25.63 | 27.88 | 2.13 | 8.27% | 25.35 | 28.86 | 246890 | 67954.59 | 12.16% | 14.12 |
| 2025-09-10 | 25.59 | 25.75 | 0.41 | 1.62% | 25.30 | 26.36 | 113718 | 29502.01 | 5.60% | 0.00 |
| 2025-09-09 | 26.50 | 25.34 | -1.10 | -4.16% | 25.15 | 26.50 | 111912 | 28736.03 | 5.51% | 0.00 |
| 2025-09-08 | 26.82 | 26.44 | -0.76 | -2.79% | 25.66 | 26.99 | 165303 | 43391.15 | 8.14% | 7.02 |
| 2025-09-05 | 27.25 | 27.20 | 0.40 | 1.49% | 26.00 | 27.79 | 206688 | 55496.31 | 10.18% | 0.00 |
| 2025-09-04 | 29.50 | 26.80 | -3.23 | -10.76% | 25.86 | 29.80 | 275746 | 76114.46 | 13.58% | 0.00 |
| 2025-09-03 | 29.17 | 30.03 | -0.21 | -0.69% | 27.88 | 31.85 | 347124 | 103694.67 | 17.10% | 2.00 |
| 2025-09-02 | 29.06 | 30.24 | 1.68 | 5.88% | 28.88 | 33.30 | 462462 | 140825.20 | 22.78% | 1.00 |
| 2025-09-01 | 28.56 | 28.56 | 4.76 | 20.00% | 28.50 | 28.56 | 114702 | 32758.96 | 5.65% | 0.00 |
| 2025-08-29 | 24.35 | 23.80 | -0.59 | -2.42% | 23.48 | 24.35 | 88018 | 20926.24 | 4.34% | 30.00 |
| 2025-08-28 | 23.82 | 24.39 | 0.50 | 2.09% | 23.25 | 24.47 | 123651 | 29774.02 | 6.09% | 0.00 |
| 2025-08-27 | 23.83 | 23.89 | -0.22 | -0.91% | 23.83 | 25.28 | 139131 | 34049.29 | 6.85% | 5.00 |
| 2025-08-26 | 24.00 | 24.11 | 0.01 | 0.04% | 23.86 | 24.65 | 103169 | 24984.94 | 5.08% | 0.00 |
| 2025-08-25 | 23.68 | 24.10 | 0.75 | 3.21% | 23.20 | 24.87 | 160025 | 38260.30 | 7.88% | 2.00 |
| 2025-08-22 | 22.50 | 23.35 | 0.92 | 4.10% | 22.50 | 23.57 | 131005 | 30350.37 | 6.45% | 0.00 |
| 2025-08-21 | 22.85 | 22.43 | -0.41 | -1.80% | 22.25 | 23.18 | 69637 | 15787.86 | 3.43% | 0.00 |
| 2025-08-20 | 22.46 | 22.84 | 0.11 | 0.48% | 22.13 | 22.85 | 75539 | 17038.78 | 3.72% | 0.00 |
| 2025-08-19 | 23.00 | 22.73 | -0.25 | -1.09% | 22.40 | 23.00 | 71587 | 16239.29 | 3.53% | 0.00 |
| 2025-08-18 | 23.30 | 22.98 | -0.32 | -1.37% | 22.80 | 23.56 | 122412 | 28406.08 | 6.03% | 0.00 |
| 2025-08-15 | 23.10 | 23.30 | 0.09 | 0.39% | 22.70 | 23.52 | 112064 | 25907.72 | 5.52% | 0.00 |
| 2025-08-14 | 24.22 | 23.21 | -1.19 | -4.88% | 23.05 | 24.54 | 146349 | 34623.05 | 7.21% | 0.00 |
| 2025-08-13 | 21.34 | 24.40 | 3.04 | 14.23% | 21.28 | 24.57 | 183614 | 41931.85 | 9.04% | 0.00 |
| 2025-08-12 | 21.69 | 21.36 | -0.33 | -1.52% | 20.84 | 21.70 | 83356 | 17709.26 | 4.11% | 0.00 |
| 2025-08-11 | 21.57 | 21.69 | -0.27 | -1.23% | 20.79 | 21.70 | 92561 | 19729.69 | 4.56% | 0.00 |
| 2025-08-08 | 22.80 | 21.96 | -0.61 | -2.70% | 21.84 | 22.85 | 59947 | 13278.57 | 2.95% | 0.00 |
| 2025-08-07 | 22.30 | 22.57 | 0.32 | 1.44% | 22.00 | 22.98 | 81562 | 18356.39 | 4.02% | 0.00 |
| 2025-08-06 | 21.65 | 22.25 | 0.60 | 2.77% | 21.49 | 22.36 | 64087 | 14160.04 | 3.16% | 0.00 |
| 2025-08-05 | 21.92 | 21.65 | -0.27 | -1.23% | 21.61 | 21.96 | 38212 | 8303.28 | 1.88% | 0.00 |
| 2025-08-04 | 21.52 | 21.92 | 0.30 | 1.39% | 21.50 | 21.94 | 40693 | 8850.90 | 2.00% | 0.00 |
| 2025-08-01 | 22.06 | 21.62 | -0.31 | -1.41% | 21.41 | 22.07 | 40575 | 8801.99 | 2.00% | 0.00 |
| 2025-07-31 | 22.30 | 21.93 | -0.57 | -2.53% | 21.78 | 22.78 | 73315 | 16314.23 | 3.61% | 0.00 |
| 2025-07-30 | 22.05 | 22.50 | 0.47 | 2.13% | 21.83 | 22.92 | 89309 | 20095.66 | 4.40% | 0.00 |
| 2025-07-29 | 21.63 | 22.03 | 0.31 | 1.43% | 21.63 | 22.41 | 67868 | 14936.09 | 3.34% | 0.00 |
| 2025-07-28 | 21.63 | 21.72 | 0.08 | 0.37% | 21.42 | 21.98 | 47482 | 10309.66 | 2.34% | 0.00 |
| 2025-07-25 | 21.69 | 21.64 | 0.17 | 0.79% | 21.16 | 21.74 | 52491 | 11234.36 | 2.59% | 0.00 |
| 2025-07-24 | 21.61 | 21.47 | -0.28 | -1.29% | 21.41 | 22.07 | 64909 | 14101.68 | 3.20% | 0.00 |
| 2025-07-23 | 21.50 | 21.75 | -0.18 | -0.82% | 21.40 | 21.98 | 55923 | 12106.98 | 2.75% | 0.00 |
| 2025-07-22 | 21.71 | 21.93 | 0.07 | 0.32% | 21.32 | 22.17 | 83458 | 18146.96 | 4.11% | 28.88 |
| 2025-07-21 | 20.90 | 21.86 | 0.97 | 4.64% | 20.76 | 21.91 | 76684 | 16410.17 | 3.78% | 0.00 |
| 2025-07-18 | 20.76 | 20.89 | 0.09 | 0.43% | 20.65 | 20.99 | 46167 | 9603.75 | 2.27% | 0.00 |
| 2025-07-17 | 20.30 | 20.80 | 0.40 | 1.96% | 20.20 | 20.80 | 43682 | 8964.69 | 2.15% | 0.00 |
| 2025-07-16 | 20.52 | 20.40 | 0.01 | 0.05% | 20.20 | 20.74 | 32624 | 6668.91 | 1.61% | 0.00 |
| 2025-07-15 | 20.69 | 20.39 | -0.25 | -1.21% | 20.07 | 20.74 | 41403 | 8426.21 | 2.04% | 0.00 |
| 2025-07-14 | 20.89 | 20.64 | -0.26 | -1.24% | 20.64 | 20.99 | 35615 | 7402.87 | 1.75% | 0.00 |
| 2025-07-11 | 20.59 | 20.90 | 0.25 | 1.21% | 20.28 | 21.18 | 68184 | 14103.09 | 3.36% | 0.00 |
| 2025-07-10 | 20.56 | 20.65 | 0.00 | 0.00% | 20.54 | 21.07 | 45540 | 9433.49 | 2.25% | 0.00 |
| 2025-07-09 | 20.95 | 20.65 | -0.46 | -2.18% | 20.62 | 21.28 | 58036 | 12120.26 | 2.87% | 0.00 |
| 2025-07-08 | 20.99 | 21.11 | 0.11 | 0.52% | 20.52 | 21.19 | 85670 | 17918.12 | 4.23% | 0.00 |
| 2025-07-07 | 20.00 | 21.00 | 0.82 | 4.06% | 19.80 | 21.08 | 111124 | 22893.53 | 5.49% | 0.00 |
| 2025-07-04 | 20.59 | 20.18 | -0.20 | -0.98% | 20.06 | 20.87 | 50069 | 10198.84 | 2.47% | 0.00 |
| 2025-07-03 | 20.20 | 20.38 | 0.32 | 1.60% | 19.90 | 20.56 | 45804 | 9264.19 | 2.26% | 0.00 |
| 2025-07-02 | 20.42 | 20.06 | -0.36 | -1.76% | 19.90 | 20.42 | 56011 | 11228.37 | 2.77% | 0.00 |
| 2025-07-01 | 20.73 | 20.42 | -0.29 | -1.40% | 20.35 | 20.89 | 67706 | 13903.21 | 3.34% | 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。
