| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 51.10 | 53.69 | 3.10 | 6.13% | 49.91 | 54.79 | 100498 | 52331.48 | 9.93% | 0.00 |
| 2025-10-14 | 54.29 | 50.59 | -3.44 | -6.37% | 50.25 | 56.30 | 122510 | 65250.94 | 12.11% | 0.00 |
| 2025-10-13 | 51.11 | 54.03 | -0.98 | -1.78% | 51.11 | 54.90 | 91712 | 49186.90 | 9.07% | 2.00 |
| 2025-10-10 | 57.89 | 55.01 | -3.56 | -6.08% | 54.55 | 59.52 | 125888 | 70553.26 | 12.44% | 2.00 |
| 2025-10-09 | 59.00 | 58.57 | -0.10 | -0.17% | 56.70 | 62.98 | 158068 | 94128.02 | 15.63% | 0.00 |
| 2025-09-30 | 56.00 | 58.67 | 2.39 | 4.25% | 54.90 | 60.50 | 156374 | 90390.35 | 15.46% | 5.00 |
| 2025-09-29 | 53.50 | 56.28 | 3.73 | 7.10% | 52.80 | 56.28 | 154774 | 84326.45 | 15.30% | 0.00 |
| 2025-09-26 | 54.11 | 52.55 | -1.79 | -3.29% | 52.50 | 54.67 | 132112 | 70840.62 | 13.06% | 2.00 |
| 2025-09-25 | 56.56 | 54.34 | -3.06 | -5.33% | 54.34 | 57.03 | 193766 | 107398.28 | 19.15% | 3.65 |
| 2025-09-24 | 50.00 | 57.40 | 7.72 | 15.54% | 49.21 | 59.62 | 293064 | 165455.33 | 28.97% | 4.00 |
| 2025-09-23 | 48.41 | 49.68 | 2.11 | 4.44% | 47.40 | 49.68 | 130980 | 63639.98 | 12.95% | 0.00 |
| 2025-09-22 | 47.30 | 47.57 | 0.39 | 0.83% | 46.71 | 48.59 | 92124 | 43820.30 | 9.11% | 6.00 |
| 2025-09-19 | 46.78 | 47.18 | 0.14 | 0.30% | 46.78 | 49.61 | 132401 | 64162.36 | 13.09% | 0.00 |
| 2025-09-18 | 48.92 | 47.04 | -1.78 | -3.65% | 46.05 | 50.16 | 166675 | 80996.79 | 16.48% | 22.00 |
| 2025-09-17 | 47.05 | 48.82 | 1.43 | 3.02% | 47.00 | 50.99 | 175417 | 86286.21 | 17.34% | 0.00 |
| 2025-09-16 | 47.69 | 47.39 | -0.60 | -1.25% | 46.18 | 48.30 | 116974 | 55222.76 | 11.56% | 0.00 |
| 2025-09-15 | 45.00 | 47.99 | 3.67 | 8.28% | 44.05 | 50.77 | 198395 | 93427.80 | 19.61% | 6.00 |
| 2025-09-12 | 45.13 | 44.32 | -0.81 | -1.79% | 43.73 | 45.54 | 110345 | 49060.73 | 10.91% | 4.00 |
| 2025-09-11 | 44.12 | 45.13 | 0.12 | 0.27% | 43.03 | 47.35 | 166314 | 75323.08 | 16.44% | 0.00 |
| 2025-09-10 | 46.99 | 45.01 | -0.97 | -2.11% | 44.77 | 47.22 | 150224 | 68356.12 | 14.85% | 6.00 |
| 2025-09-09 | 46.09 | 45.98 | -0.11 | -0.24% | 45.09 | 48.75 | 254823 | 119397.40 | 25.19% | 2.00 |
| 2025-09-08 | 38.83 | 46.09 | 7.68 | 19.99% | 38.77 | 46.09 | 208333 | 88632.68 | 20.59% | 0.00 |
| 2025-09-05 | 37.66 | 38.41 | 0.91 | 2.43% | 37.32 | 38.75 | 87462 | 33280.86 | 8.65% | 7.00 |
| 2025-09-04 | 39.43 | 37.50 | -1.56 | -3.99% | 36.63 | 40.06 | 109544 | 41868.79 | 10.83% | 6.00 |
| 2025-09-03 | 40.70 | 39.06 | -1.81 | -4.43% | 38.82 | 40.98 | 97322 | 38679.50 | 9.62% | 4.00 |
| 2025-09-02 | 44.00 | 40.87 | -4.06 | -9.04% | 39.90 | 45.14 | 145714 | 61404.96 | 14.40% | 2.00 |
| 2025-09-01 | 43.01 | 44.93 | 2.54 | 5.99% | 41.83 | 45.30 | 125768 | 54539.49 | 12.43% | 12.17 |
| 2025-08-29 | 45.92 | 42.39 | -1.95 | -4.40% | 41.58 | 45.92 | 140865 | 60411.51 | 13.93% | 0.00 |
| 2025-08-28 | 39.60 | 44.34 | 4.50 | 11.30% | 38.81 | 45.68 | 158993 | 65707.40 | 15.72% | 4.00 |
| 2025-08-27 | 39.50 | 39.84 | 0.08 | 0.20% | 39.40 | 42.18 | 127486 | 51724.91 | 12.60% | 2.50 |
| 2025-08-26 | 38.92 | 39.76 | 0.81 | 2.08% | 38.42 | 40.46 | 101906 | 40270.70 | 10.07% | 2.00 |
| 2025-08-25 | 39.52 | 38.95 | 0.03 | 0.08% | 38.38 | 40.43 | 118000 | 46398.59 | 11.67% | 5.00 |
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。
