| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 70.20 | 71.00 | -0.73 | -1.02% | 69.11 | 72.80 | 55207 | 39257.32 | 1.20% | 0.00 |
| 2026-02-05 | 73.81 | 71.73 | -5.92 | -7.62% | 70.00 | 75.99 | 80248 | 57583.48 | 1.74% | 0.00 |
| 2026-02-04 | 73.87 | 77.65 | 3.75 | 5.07% | 72.91 | 79.38 | 144096 | 109672.66 | 3.12% | 0.00 |
| 2026-02-03 | 67.71 | 73.90 | 7.90 | 11.97% | 66.63 | 74.00 | 106278 | 74473.86 | 2.30% | 13.00 |
| 2026-02-02 | 70.25 | 66.00 | -4.84 | -6.83% | 66.00 | 70.36 | 59586 | 40406.51 | 1.29% | 0.00 |
| 2026-01-30 | 71.00 | 70.84 | -0.36 | -0.51% | 67.67 | 72.36 | 64993 | 45606.66 | 1.41% | 12.00 |
| 2026-01-29 | 75.81 | 71.20 | -5.20 | -6.81% | 70.18 | 76.78 | 90143 | 65811.66 | 1.95% | 10.00 |
| 2026-01-28 | 75.68 | 76.40 | 0.72 | 0.95% | 74.12 | 76.82 | 71273 | 53998.90 | 1.55% | 3.00 |
| 2026-01-27 | 73.63 | 75.68 | 1.98 | 2.69% | 71.50 | 76.62 | 68810 | 51249.18 | 1.49% | 5.00 |
| 2026-01-26 | 79.66 | 73.70 | -3.88 | -5.00% | 73.28 | 79.80 | 73533 | 54793.62 | 1.59% | 0.00 |
| 2026-01-23 | 74.44 | 77.58 | 2.94 | 3.94% | 74.12 | 79.88 | 83583 | 64129.43 | 1.81% | 3.00 |
| 2026-01-22 | 78.45 | 74.64 | -3.24 | -4.16% | 73.38 | 78.99 | 97353 | 73042.32 | 2.11% | 1.00 |
| 2026-01-21 | 76.90 | 77.88 | -0.92 | -1.17% | 76.78 | 80.90 | 72207 | 56338.13 | 1.57% | 9.00 |
| 2026-01-20 | 77.23 | 78.80 | 0.82 | 1.05% | 75.59 | 80.86 | 78083 | 61194.71 | 1.69% | 0.00 |
| 2026-01-19 | 79.02 | 77.98 | -1.52 | -1.91% | 77.20 | 80.50 | 67749 | 53181.43 | 1.47% | 0.00 |
| 2026-01-16 | 76.88 | 79.50 | 4.28 | 5.69% | 75.80 | 81.27 | 122577 | 95391.55 | 2.66% | 0.00 |
| 2026-01-15 | 69.54 | 75.22 | 5.22 | 7.46% | 68.88 | 75.27 | 108792 | 78979.81 | 2.36% | 7.98 |
| 2026-01-14 | 69.46 | 70.00 | 0.61 | 0.88% | 68.56 | 72.15 | 85541 | 60262.67 | 1.85% | 0.00 |
| 2026-01-13 | 72.31 | 69.39 | -3.51 | -4.81% | 68.19 | 73.31 | 91071 | 63948.88 | 1.97% | 0.00 |
| 2026-01-12 | 71.44 | 72.90 | 0.84 | 1.17% | 69.85 | 74.15 | 82620 | 59541.81 | 1.79% | 6.71 |
| 2026-01-09 | 73.00 | 72.06 | -1.53 | -2.08% | 70.02 | 73.85 | 86192 | 61650.68 | 1.87% | 6.00 |
| 2026-01-08 | 74.94 | 73.59 | -2.12 | -2.80% | 73.03 | 76.06 | 81960 | 60761.25 | 1.78% | 0.00 |
| 2026-01-07 | 72.07 | 75.71 | 5.74 | 8.20% | 71.53 | 76.98 | 140304 | 104451.23 | 3.04% | 0.00 |
| 2026-01-06 | 63.90 | 69.97 | 6.09 | 9.53% | 63.82 | 69.99 | 137931 | 94053.86 | 2.99% | 6.00 |
| 2026-01-05 | 63.50 | 63.88 | 1.09 | 1.74% | 63.30 | 66.30 | 86592 | 55877.25 | 1.88% | 0.00 |
| 2025-12-31 | 66.01 | 62.79 | -0.98 | -1.54% | 61.83 | 66.88 | 86436 | 54889.91 | 1.87% | 0.00 |
| 2025-12-30 | 65.91 | 63.77 | -3.06 | -4.58% | 63.31 | 69.44 | 97422 | 63827.34 | 2.11% | 4.00 |
| 2025-12-29 | 65.60 | 66.83 | 0.35 | 0.53% | 65.60 | 68.33 | 59293 | 39728.70 | 1.29% | 0.00 |
| 2025-12-26 | 68.02 | 66.48 | -1.97 | -2.88% | 66.03 | 68.75 | 66459 | 44682.39 | 1.44% | 2.00 |
| 2025-12-25 | 69.50 | 68.45 | -1.64 | -2.34% | 68.20 | 70.50 | 52913 | 36501.03 | 1.15% | 0.00 |
| 2025-12-24 | 69.76 | 70.09 | 0.40 | 0.57% | 68.00 | 70.90 | 63515 | 44381.37 | 1.38% | 1.00 |
| 2025-12-23 | 67.69 | 69.69 | 2.00 | 2.95% | 66.60 | 71.00 | 88535 | 61548.11 | 1.92% | 0.00 |
| 2025-12-22 | 63.50 | 67.69 | 5.09 | 8.13% | 63.00 | 71.20 | 128859 | 87413.69 | 12.74% | 0.00 |
| 2025-12-19 | 64.88 | 62.60 | -1.90 | -2.95% | 61.56 | 65.16 | 65434 | 41120.59 | 6.47% | 3.00 |
| 2025-12-18 | 66.44 | 64.50 | -2.20 | -3.30% | 63.40 | 67.70 | 80302 | 51991.51 | 7.94% | 5.00 |
| 2025-12-17 | 64.19 | 66.70 | 2.28 | 3.54% | 63.34 | 67.50 | 87195 | 57062.61 | 8.62% | 0.00 |
| 2025-12-16 | 67.39 | 64.42 | -3.58 | -5.26% | 63.30 | 68.00 | 95170 | 62314.47 | 9.41% | 0.00 |
| 2025-12-15 | 71.00 | 68.00 | -4.50 | -6.21% | 67.75 | 73.80 | 105987 | 74764.78 | 10.48% | 2.47 |
| 2025-12-12 | 67.99 | 72.50 | 2.40 | 3.42% | 66.90 | 74.15 | 122014 | 86236.65 | 12.06% | 0.00 |
| 2025-12-11 | 72.33 | 70.10 | -2.29 | -3.16% | 70.04 | 76.55 | 116981 | 86159.62 | 11.56% | 4.00 |
| 2025-12-10 | 68.06 | 72.39 | 3.30 | 4.78% | 66.30 | 74.44 | 115598 | 80905.34 | 11.43% | 2.00 |
| 2025-12-09 | 67.00 | 69.09 | 0.09 | 0.13% | 66.10 | 70.99 | 105630 | 72212.36 | 10.44% | 2.00 |
| 2025-12-08 | 65.00 | 69.00 | 3.42 | 5.22% | 64.00 | 69.66 | 135668 | 90782.59 | 13.41% | 0.00 |
| 2025-12-05 | 68.71 | 65.58 | -2.72 | -3.98% | 64.86 | 69.66 | 126329 | 84095.01 | 12.49% | 4.00 |
| 2025-12-04 | 67.00 | 68.30 | 0.31 | 0.46% | 63.66 | 72.23 | 161491 | 109813.61 | 15.96% | 0.00 |
| 2025-12-03 | 63.31 | 67.99 | 4.69 | 7.41% | 62.20 | 70.30 | 168472 | 112651.19 | 16.65% | 0.00 |
| 2025-12-02 | 64.60 | 63.30 | -1.57 | -2.42% | 62.05 | 65.52 | 122699 | 78257.39 | 12.13% | 0.00 |
| 2025-12-01 | 65.65 | 64.87 | 0.21 | 0.32% | 62.11 | 66.00 | 139202 | 88475.84 | 13.76% | 0.00 |
| 2025-11-28 | 56.60 | 64.66 | 8.34 | 14.81% | 55.22 | 66.66 | 213094 | 133443.52 | 21.07% | 0.00 |
| 2025-11-27 | 58.79 | 56.32 | -1.94 | -3.33% | 56.10 | 59.10 | 72251 | 41727.02 | 7.14% | 10.00 |
| 2025-11-26 | 55.28 | 58.26 | 2.76 | 4.97% | 53.83 | 61.95 | 137157 | 79982.76 | 13.56% | 0.00 |
| 2025-11-25 | 55.00 | 55.50 | 0.47 | 0.85% | 54.53 | 57.50 | 89341 | 50040.10 | 8.83% | 5.81 |
| 2025-11-24 | 54.18 | 55.03 | 1.67 | 3.13% | 53.26 | 56.35 | 103440 | 57027.58 | 10.23% | 0.00 |
| 2025-11-21 | 57.18 | 53.36 | -5.76 | -9.74% | 53.21 | 58.50 | 111403 | 61424.43 | 11.01% | 0.00 |
| 2025-11-20 | 61.30 | 59.12 | -0.98 | -1.63% | 56.88 | 61.50 | 134120 | 78545.08 | 13.26% | 0.00 |
| 2025-11-19 | 62.09 | 60.10 | -3.20 | -5.06% | 59.08 | 63.51 | 137845 | 84218.58 | 13.63% | 1.00 |
| 2025-11-18 | 59.47 | 63.30 | 3.82 | 6.42% | 58.64 | 64.54 | 209782 | 129533.57 | 20.74% | 3.95 |
| 2025-11-17 | 58.40 | 59.48 | 1.90 | 3.30% | 58.40 | 66.00 | 216074 | 131785.50 | 21.36% | 1.10 |
| 2025-11-14 | 55.30 | 57.58 | 2.38 | 4.31% | 52.69 | 61.17 | 232106 | 134227.03 | 22.95% | 11.10 |
| 2025-11-13 | 49.29 | 55.20 | 6.33 | 12.95% | 49.29 | 56.50 | 165505 | 88886.64 | 16.36% | 5.77 |
| 2025-11-12 | 49.12 | 48.87 | -1.02 | -2.04% | 48.18 | 50.18 | 45176 | 22111.12 | 4.47% | 0.00 |
| 2025-11-11 | 52.99 | 49.89 | -2.41 | -4.61% | 49.33 | 54.38 | 77485 | 39934.38 | 7.66% | 0.00 |
| 2025-11-10 | 51.18 | 52.30 | 1.34 | 2.63% | 50.90 | 54.10 | 76233 | 40255.84 | 7.54% | 2.00 |
| 2025-11-07 | 50.85 | 50.96 | -0.44 | -0.86% | 49.54 | 52.39 | 52695 | 26948.65 | 5.21% | 0.00 |
| 2025-11-06 | 50.31 | 51.40 | 1.25 | 2.49% | 50.07 | 52.48 | 61009 | 31371.91 | 6.03% | 0.00 |
| 2025-11-05 | 49.45 | 50.15 | -0.02 | -0.04% | 48.44 | 50.56 | 50602 | 25044.89 | 5.00% | 0.00 |
| 2025-11-04 | 50.85 | 50.17 | -0.93 | -1.82% | 49.12 | 51.78 | 56264 | 28335.64 | 5.56% | 0.00 |
| 2025-11-03 | 49.10 | 51.10 | 1.23 | 2.47% | 47.25 | 51.14 | 81021 | 39913.31 | 8.01% | 2.00 |
| 2025-10-31 | 51.15 | 49.87 | -2.60 | -4.96% | 49.74 | 52.50 | 81656 | 41549.44 | 8.07% | 0.00 |
| 2025-10-30 | 54.00 | 52.47 | -4.68 | -8.19% | 51.71 | 54.42 | 137917 | 73167.44 | 13.63% | 10.00 |
| 2025-10-29 | 55.80 | 57.15 | 1.66 | 2.99% | 55.50 | 57.87 | 67599 | 38398.04 | 6.68% | 11.00 |
| 2025-10-28 | 56.00 | 55.49 | -0.97 | -1.72% | 55.10 | 56.53 | 63381 | 35314.65 | 6.27% | 0.00 |
| 2025-10-27 | 54.01 | 56.46 | 3.12 | 5.85% | 53.18 | 57.50 | 119256 | 65853.75 | 11.79% | 0.00 |
| 2025-10-24 | 50.58 | 53.34 | 3.64 | 7.32% | 50.21 | 53.99 | 102682 | 53837.11 | 10.15% | 6.00 |
| 2025-10-23 | 50.00 | 49.70 | -0.35 | -0.70% | 48.12 | 50.16 | 54590 | 26705.28 | 5.40% | 3.00 |
| 2025-10-22 | 49.67 | 50.05 | 0.30 | 0.60% | 48.60 | 50.55 | 51831 | 25759.75 | 5.12% | 1.00 |
| 2025-10-21 | 50.25 | 49.75 | 0.50 | 1.02% | 49.30 | 50.55 | 56347 | 28146.74 | 5.57% | 0.00 |
| 2025-10-20 | 49.26 | 49.25 | 1.20 | 2.50% | 48.77 | 50.40 | 64582 | 32004.22 | 6.38% | 0.00 |
| 2025-10-17 | 51.42 | 48.05 | -3.66 | -7.08% | 47.92 | 52.07 | 88899 | 43731.85 | 8.79% | 5.00 |
| 2025-10-16 | 53.11 | 51.71 | -1.98 | -3.69% | 51.33 | 53.42 | 60336 | 31548.30 | 5.96% | 0.00 |
微导纳米(688147)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。
