| 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 | 35.01 | 33.77 | -2.08 | -5.80% | 33.33 | 35.36 | 148078 | 50597.87 | 7.28% | 0.00 |
| 2026-02-03 | 34.98 | 35.85 | 1.65 | 4.82% | 34.33 | 36.54 | 181943 | 64670.05 | 8.94% | 0.00 |
| 2026-02-02 | 36.80 | 34.20 | -4.18 | -10.89% | 34.09 | 37.24 | 234193 | 82641.96 | 11.51% | 2.00 |
| 2026-01-30 | 34.39 | 38.38 | 3.74 | 10.80% | 33.60 | 40.66 | 345457 | 130309.75 | 16.98% | 4.00 |
| 2026-01-29 | 34.68 | 34.64 | -0.60 | -1.70% | 34.50 | 37.40 | 211888 | 76335.10 | 10.41% | 0.00 |
| 2026-01-28 | 35.40 | 35.24 | 0.37 | 1.06% | 34.86 | 36.58 | 144193 | 51396.15 | 7.09% | 0.00 |
| 2026-01-27 | 33.65 | 34.87 | 0.74 | 2.17% | 33.26 | 35.11 | 138682 | 47516.07 | 6.82% | 0.00 |
| 2026-01-26 | 35.95 | 34.13 | -2.97 | -8.01% | 33.50 | 36.60 | 219677 | 76257.82 | 10.80% | 0.00 |
| 2026-01-23 | 39.82 | 37.10 | 0.14 | 0.38% | 36.85 | 39.90 | 282284 | 107657.45 | 13.87% | 0.00 |
| 2026-01-22 | 38.74 | 36.96 | -0.39 | -1.04% | 36.60 | 38.95 | 209765 | 79108.00 | 10.31% | 0.00 |
| 2026-01-21 | 33.11 | 37.35 | 3.46 | 10.21% | 33.11 | 38.40 | 240637 | 86793.12 | 11.83% | 0.00 |
| 2026-01-20 | 34.17 | 33.89 | -0.63 | -1.83% | 33.34 | 34.80 | 120197 | 40783.29 | 5.91% | 0.00 |
| 2026-01-19 | 34.80 | 34.52 | -0.08 | -0.23% | 34.19 | 36.54 | 172947 | 60372.86 | 8.50% | 0.00 |
| 2026-01-16 | 33.46 | 34.60 | 2.82 | 8.87% | 32.40 | 35.60 | 258827 | 87992.34 | 12.72% | 2.00 |
| 2026-01-15 | 31.93 | 31.78 | -0.54 | -1.67% | 31.13 | 32.10 | 90816 | 28630.72 | 4.46% | 0.00 |
| 2026-01-14 | 30.95 | 32.32 | 1.41 | 4.56% | 30.94 | 33.68 | 172235 | 55674.88 | 8.47% | 28.88 |
| 2026-01-13 | 32.37 | 30.91 | -1.29 | -4.01% | 30.81 | 32.37 | 99803 | 31416.62 | 4.91% | 0.00 |
| 2026-01-12 | 32.75 | 32.20 | -0.80 | -2.42% | 31.89 | 32.98 | 173973 | 56358.32 | 8.55% | 0.00 |
| 2026-01-09 | 30.60 | 33.00 | 2.38 | 7.77% | 30.40 | 33.50 | 177714 | 55756.20 | 8.73% | 2.00 |
| 2026-01-08 | 31.04 | 30.62 | 0.73 | 2.44% | 30.59 | 32.69 | 179961 | 56243.08 | 8.85% | 0.00 |
| 2026-01-07 | 30.07 | 29.89 | 0.29 | 0.98% | 29.48 | 30.42 | 86945 | 25923.99 | 4.27% | 0.00 |
| 2026-01-06 | 29.06 | 29.60 | 0.44 | 1.51% | 28.99 | 29.85 | 83323 | 24582.71 | 4.10% | 0.00 |
| 2026-01-05 | 28.30 | 29.16 | 1.40 | 5.04% | 28.02 | 29.19 | 87674 | 25313.28 | 4.31% | 0.00 |
| 2025-12-31 | 28.31 | 27.76 | -0.55 | -1.94% | 27.64 | 28.48 | 51907 | 14463.12 | 2.55% | 0.00 |
| 2025-12-30 | 28.74 | 28.31 | -0.57 | -1.97% | 28.13 | 28.99 | 80190 | 22841.67 | 3.94% | 0.00 |
| 2025-12-29 | 27.21 | 28.88 | 1.17 | 4.22% | 27.21 | 29.80 | 129160 | 37481.12 | 6.35% | 0.00 |
| 2025-12-26 | 28.07 | 27.71 | -0.34 | -1.21% | 27.66 | 28.32 | 44660 | 12464.20 | 2.20% | 0.00 |
| 2025-12-25 | 27.82 | 28.05 | 0.13 | 0.47% | 27.48 | 28.20 | 54677 | 15241.56 | 2.69% | 2.00 |
| 2025-12-24 | 27.37 | 27.92 | 0.69 | 2.53% | 27.06 | 28.68 | 95477 | 26799.53 | 4.70% | 0.00 |
| 2025-12-23 | 26.80 | 27.23 | 0.26 | 0.96% | 26.70 | 27.56 | 68537 | 18640.30 | 3.37% | 0.00 |
| 2025-12-22 | 26.75 | 26.97 | 0.24 | 0.90% | 26.55 | 27.55 | 67103 | 18157.98 | 3.30% | 0.00 |
| 2025-12-19 | 27.00 | 26.73 | -0.19 | -0.71% | 26.70 | 27.47 | 33769 | 9090.01 | 1.66% | 0.00 |
| 2025-12-18 | 26.81 | 26.92 | -0.15 | -0.55% | 26.62 | 27.60 | 29853 | 8120.49 | 1.47% | 0.00 |
| 2025-12-17 | 26.77 | 27.07 | 0.37 | 1.39% | 25.88 | 27.18 | 42995 | 11394.74 | 2.11% | 0.00 |
| 2025-12-16 | 27.83 | 26.70 | -0.90 | -3.26% | 26.53 | 27.83 | 39102 | 10519.38 | 1.92% | 0.00 |
| 2025-12-15 | 28.28 | 27.60 | -0.85 | -2.99% | 27.44 | 28.31 | 40476 | 11278.89 | 1.99% | 0.00 |
| 2025-12-12 | 28.43 | 28.45 | -0.08 | -0.28% | 27.83 | 28.79 | 40571 | 11519.06 | 2.00% | 0.00 |
| 2025-12-11 | 29.00 | 28.53 | -0.49 | -1.69% | 28.44 | 29.28 | 34370 | 9878.39 | 1.69% | 0.00 |
| 2025-12-10 | 29.56 | 29.02 | -0.21 | -0.72% | 28.70 | 29.60 | 36194 | 10486.84 | 1.78% | 0.00 |
| 2025-12-09 | 29.38 | 29.23 | -0.47 | -1.58% | 29.19 | 29.98 | 39015 | 11498.09 | 1.92% | 0.00 |
| 2025-12-08 | 28.39 | 29.70 | 1.26 | 4.43% | 28.30 | 29.96 | 64089 | 18812.99 | 3.15% | 0.00 |
| 2025-12-05 | 28.04 | 28.44 | 0.19 | 0.67% | 27.62 | 28.47 | 38844 | 10927.09 | 1.91% | 0.00 |
| 2025-12-04 | 27.83 | 28.25 | 0.18 | 0.64% | 27.56 | 28.58 | 43135 | 12112.98 | 2.12% | 0.00 |
| 2025-12-03 | 29.00 | 28.07 | -0.89 | -3.07% | 27.82 | 29.00 | 50921 | 14354.30 | 2.50% | 0.00 |
| 2025-12-02 | 29.48 | 28.96 | -0.58 | -1.96% | 28.76 | 29.84 | 47371 | 13753.92 | 2.33% | 0.00 |
| 2025-12-01 | 29.95 | 29.54 | -0.29 | -0.97% | 29.03 | 30.31 | 61871 | 18187.46 | 3.04% | 0.00 |
| 2025-11-28 | 30.45 | 29.83 | -0.23 | -0.77% | 29.31 | 30.69 | 75568 | 22577.23 | 3.72% | 0.00 |
| 2025-11-27 | 29.97 | 30.06 | 0.51 | 1.73% | 29.92 | 31.19 | 127639 | 38996.95 | 6.28% | 6.00 |
| 2025-11-26 | 28.75 | 29.55 | 0.37 | 1.27% | 28.75 | 30.23 | 119521 | 35445.66 | 5.88% | 0.00 |
| 2025-11-25 | 27.99 | 29.18 | 1.56 | 5.65% | 27.70 | 29.90 | 112611 | 32668.47 | 5.54% | 3.00 |
| 2025-11-24 | 25.91 | 27.62 | 1.72 | 6.64% | 25.86 | 27.93 | 77385 | 20934.84 | 3.81% | 0.00 |
| 2025-11-21 | 26.63 | 25.90 | -1.47 | -5.37% | 25.90 | 27.17 | 51070 | 13472.76 | 2.51% | 0.00 |
| 2025-11-20 | 28.27 | 27.37 | -0.42 | -1.51% | 27.31 | 28.27 | 31838 | 8787.95 | 1.57% | 0.00 |
| 2025-11-19 | 28.11 | 27.79 | -0.53 | -1.87% | 27.60 | 28.68 | 43787 | 12258.53 | 2.15% | 1.00 |
| 2025-11-18 | 28.05 | 28.32 | 0.08 | 0.28% | 28.05 | 29.00 | 51306 | 14605.79 | 2.52% | 0.00 |
| 2025-11-17 | 28.22 | 28.24 | 0.02 | 0.07% | 28.01 | 28.83 | 44839 | 12700.23 | 2.21% | 0.00 |
| 2025-11-14 | 29.00 | 28.22 | -2.18 | -7.17% | 27.91 | 29.00 | 102763 | 29178.59 | 5.05% | 0.00 |
| 2025-11-13 | 28.97 | 30.40 | 1.80 | 6.29% | 28.56 | 30.45 | 90352 | 26476.72 | 4.44% | 13.14 |
| 2025-11-12 | 28.73 | 28.60 | -0.39 | -1.35% | 28.06 | 29.15 | 53099 | 15158.88 | 2.61% | 0.00 |
| 2025-11-11 | 29.65 | 28.99 | -0.36 | -1.23% | 28.96 | 30.45 | 61004 | 18085.92 | 3.00% | 0.00 |
| 2025-11-10 | 29.67 | 29.35 | -0.31 | -1.05% | 28.80 | 30.28 | 63785 | 18739.40 | 3.14% | 0.00 |
| 2025-11-07 | 29.72 | 29.66 | -0.43 | -1.43% | 29.03 | 31.14 | 93205 | 27896.71 | 4.58% | 0.00 |
| 2025-11-06 | 29.50 | 30.09 | 0.93 | 3.19% | 29.31 | 30.25 | 59506 | 17785.32 | 2.93% | 0.00 |
| 2025-11-05 | 29.12 | 29.16 | -0.30 | -1.02% | 28.67 | 29.35 | 47293 | 13738.27 | 2.33% | 0.00 |
| 2025-11-04 | 30.44 | 29.46 | -0.96 | -3.16% | 29.19 | 30.45 | 47245 | 13977.72 | 2.32% | 0.00 |
| 2025-11-03 | 30.35 | 30.42 | 0.11 | 0.36% | 29.09 | 30.54 | 63621 | 18990.51 | 3.13% | 0.00 |
| 2025-10-31 | 30.02 | 30.31 | 0.09 | 0.30% | 29.90 | 30.65 | 58289 | 17634.92 | 2.87% | 0.00 |
| 2025-10-30 | 30.72 | 30.22 | -0.58 | -1.88% | 30.06 | 31.11 | 60045 | 18279.87 | 2.95% | 0.00 |
| 2025-10-29 | 31.55 | 30.80 | -0.74 | -2.35% | 30.66 | 32.15 | 78525 | 24393.62 | 3.86% | 0.00 |
| 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 |
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。
