| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 34.30 | 34.32 | 0.04 | 0.12% | 34.18 | 35.09 | 37415 | 12926.20 | 0.92% | 0.00 |
| 2026-03-24 | 34.64 | 34.28 | 0.50 | 1.48% | 33.26 | 34.73 | 42611 | 14424.21 | 1.04% | 0.00 |
| 2026-03-23 | 35.45 | 33.78 | -2.07 | -5.77% | 33.70 | 36.30 | 66331 | 23238.07 | 1.62% | 0.00 |
| 2026-03-20 | 35.14 | 35.85 | 0.17 | 0.48% | 35.14 | 37.72 | 57921 | 21299.28 | 1.42% | 0.00 |
| 2026-03-19 | 35.83 | 35.68 | -0.71 | -1.95% | 35.44 | 36.18 | 32185 | 11509.50 | 0.79% | 0.00 |
| 2026-03-18 | 36.00 | 36.39 | 0.54 | 1.51% | 35.82 | 36.57 | 26991 | 9771.16 | 0.66% | 0.00 |
| 2026-03-17 | 36.46 | 35.85 | -0.74 | -2.02% | 35.80 | 36.89 | 28309 | 10302.17 | 0.69% | 0.00 |
| 2026-03-16 | 35.53 | 36.59 | 0.96 | 2.69% | 35.28 | 36.60 | 27234 | 9834.87 | 0.67% | 0.00 |
| 2026-03-13 | 35.86 | 35.63 | -0.26 | -0.72% | 35.49 | 36.50 | 27479 | 9896.25 | 0.67% | 0.00 |
| 2026-03-12 | 36.00 | 35.89 | -0.21 | -0.58% | 35.64 | 36.44 | 23485 | 8448.37 | 0.57% | 0.00 |
| 2026-03-11 | 36.42 | 36.10 | -0.26 | -0.72% | 36.05 | 36.83 | 25441 | 9269.62 | 0.62% | 0.00 |
| 2026-03-10 | 35.51 | 36.36 | 1.38 | 3.95% | 35.47 | 36.40 | 36412 | 13112.48 | 0.89% | 0.00 |
| 2026-03-09 | 34.95 | 34.98 | -0.59 | -1.66% | 33.59 | 35.22 | 47582 | 16368.62 | 1.16% | 0.00 |
| 2026-03-06 | 35.33 | 35.57 | 0.00 | 0.00% | 35.27 | 35.86 | 33116 | 11795.77 | 0.81% | 0.00 |
| 2026-03-05 | 35.70 | 35.57 | 0.67 | 1.92% | 35.13 | 36.00 | 44695 | 15914.10 | 1.09% | 0.00 |
| 2026-03-04 | 35.13 | 34.90 | -0.58 | -1.63% | 34.73 | 36.23 | 43752 | 15447.70 | 1.07% | 0.00 |
| 2026-03-03 | 37.80 | 35.48 | -2.51 | -6.61% | 35.48 | 38.40 | 61725 | 22587.60 | 1.51% | 0.00 |
| 2026-03-02 | 38.50 | 37.99 | -1.35 | -3.43% | 37.78 | 39.39 | 42680 | 16333.84 | 1.04% | 0.00 |
| 2026-02-27 | 39.43 | 39.34 | -0.28 | -0.71% | 38.73 | 39.52 | 31296 | 12231.34 | 0.77% | 0.00 |
| 2026-02-26 | 38.90 | 39.62 | 0.73 | 1.88% | 38.35 | 39.92 | 41074 | 16127.12 | 1.01% | 0.00 |
| 2026-02-25 | 38.91 | 38.89 | 0.08 | 0.21% | 38.50 | 39.21 | 32596 | 12675.07 | 0.80% | 0.00 |
| 2026-02-24 | 39.36 | 38.81 | -0.30 | -0.77% | 38.68 | 39.67 | 36092 | 14117.52 | 0.88% | 0.00 |
| 2026-02-13 | 39.34 | 39.11 | -0.29 | -0.74% | 39.05 | 39.91 | 32390 | 12784.63 | 0.79% | 0.00 |
| 2026-02-12 | 38.67 | 39.40 | 0.92 | 2.39% | 38.33 | 39.55 | 28207 | 11020.70 | 0.69% | 0.00 |
| 2026-02-11 | 38.35 | 38.48 | 0.03 | 0.08% | 38.13 | 38.85 | 23196 | 8932.78 | 0.57% | 0.00 |
| 2026-02-10 | 38.50 | 38.45 | 0.04 | 0.10% | 38.18 | 38.82 | 24218 | 9332.17 | 0.59% | 0.00 |
| 2026-02-09 | 37.71 | 38.41 | 1.23 | 3.31% | 37.60 | 38.61 | 36362 | 13886.18 | 0.89% | 0.00 |
| 2026-02-06 | 37.43 | 37.18 | -0.59 | -1.56% | 36.89 | 37.96 | 36178 | 13582.85 | 0.89% | 0.00 |
| 2026-02-05 | 37.83 | 37.77 | -0.39 | -1.02% | 37.08 | 38.07 | 41150 | 15459.15 | 1.01% | 0.00 |
| 2026-02-04 | 38.90 | 38.16 | -1.16 | -2.95% | 37.73 | 38.95 | 45534 | 17414.38 | 1.11% | 0.00 |
| 2026-02-03 | 38.63 | 39.32 | 1.02 | 2.66% | 38.43 | 39.41 | 47688 | 18579.08 | 1.17% | 0.00 |
| 2026-02-02 | 40.21 | 38.30 | -2.01 | -4.99% | 38.30 | 40.39 | 57311 | 22388.67 | 1.40% | 0.00 |
| 2026-01-30 | 40.02 | 40.31 | 0.12 | 0.30% | 39.30 | 40.90 | 58425 | 23484.22 | 1.43% | 4.00 |
| 2026-01-29 | 41.50 | 40.19 | -1.62 | -3.87% | 40.15 | 42.28 | 70971 | 29281.53 | 1.74% | 2.00 |
| 2026-01-28 | 42.30 | 41.81 | 0.52 | 1.26% | 41.39 | 43.19 | 86182 | 36274.15 | 2.11% | 2.00 |
| 2026-01-27 | 40.09 | 41.29 | 1.04 | 2.58% | 39.00 | 41.45 | 65543 | 26477.30 | 1.60% | 0.00 |
| 2026-01-26 | 41.61 | 40.25 | -1.42 | -3.41% | 39.70 | 41.98 | 68642 | 27862.50 | 1.68% | 0.00 |
| 2026-01-23 | 40.44 | 41.67 | 1.24 | 3.07% | 40.25 | 41.74 | 64750 | 26655.03 | 1.58% | 47.00 |
| 2026-01-22 | 41.70 | 40.43 | -0.86 | -2.08% | 40.07 | 41.81 | 60328 | 24456.33 | 1.48% | 0.00 |
| 2026-01-21 | 39.96 | 41.29 | 0.87 | 2.15% | 39.62 | 41.40 | 78839 | 32323.57 | 1.93% | 0.00 |
| 2026-01-20 | 40.17 | 40.42 | 0.20 | 0.50% | 39.63 | 40.80 | 62188 | 24962.04 | 1.52% | 0.00 |
| 2026-01-19 | 41.12 | 40.22 | -1.08 | -2.62% | 40.03 | 41.25 | 54812 | 22189.14 | 1.34% | 0.00 |
| 2026-01-16 | 41.48 | 41.30 | 0.62 | 1.52% | 40.20 | 41.49 | 63844 | 26104.96 | 1.56% | 2.00 |
| 2026-01-15 | 41.03 | 40.68 | -0.99 | -2.38% | 39.73 | 41.93 | 75597 | 30626.14 | 1.85% | 0.00 |
| 2026-01-14 | 42.06 | 41.67 | 0.07 | 0.17% | 40.91 | 43.33 | 105544 | 44278.68 | 2.58% | 0.00 |
| 2026-01-13 | 44.02 | 41.60 | -3.88 | -8.53% | 41.50 | 44.41 | 132627 | 56387.05 | 3.25% | 0.00 |
| 2026-01-12 | 43.00 | 45.48 | 5.58 | 13.98% | 41.95 | 46.21 | 160568 | 70851.98 | 3.93% | 0.00 |
| 2026-01-09 | 38.50 | 39.90 | 1.20 | 3.10% | 38.45 | 39.90 | 66693 | 26310.68 | 1.63% | 0.00 |
| 2026-01-08 | 38.06 | 38.70 | 0.10 | 0.26% | 38.06 | 39.13 | 42860 | 16607.99 | 1.05% | 4.99 |
| 2026-01-07 | 38.79 | 38.60 | 0.14 | 0.36% | 38.31 | 39.30 | 51666 | 19987.18 | 1.26% | 0.00 |
| 2026-01-06 | 38.54 | 38.46 | -0.01 | -0.03% | 37.77 | 38.98 | 47665 | 18280.83 | 1.17% | 0.00 |
| 2026-01-05 | 37.73 | 38.47 | 0.83 | 2.21% | 37.59 | 38.69 | 43568 | 16658.47 | 1.07% | 0.00 |
| 2025-12-31 | 37.99 | 37.64 | -0.40 | -1.05% | 37.10 | 38.36 | 32406 | 12181.05 | 0.79% | 0.00 |
| 2025-12-30 | 38.18 | 38.04 | -0.12 | -0.31% | 37.40 | 38.95 | 50152 | 19093.30 | 1.23% | 0.00 |
| 2025-12-29 | 38.20 | 38.16 | -0.12 | -0.31% | 38.03 | 38.79 | 34450 | 13217.67 | 0.84% | 2.00 |
| 2025-12-26 | 38.08 | 38.28 | 0.07 | 0.18% | 37.99 | 39.20 | 38663 | 14930.64 | 0.95% | 0.00 |
| 2025-12-25 | 37.10 | 38.21 | 0.82 | 2.19% | 37.08 | 38.25 | 38615 | 14557.00 | 0.95% | 0.00 |
| 2025-12-24 | 36.50 | 37.39 | 0.74 | 2.02% | 36.43 | 37.88 | 36188 | 13522.83 | 0.89% | 0.00 |
| 2025-12-23 | 36.39 | 36.65 | 0.52 | 1.44% | 36.10 | 37.52 | 41031 | 15121.24 | 1.00% | 0.00 |
| 2025-12-22 | 36.00 | 36.13 | 0.26 | 0.72% | 35.97 | 36.75 | 34445 | 12514.39 | 0.84% | 0.00 |
| 2025-12-19 | 37.10 | 35.87 | -0.73 | -1.99% | 35.83 | 37.27 | 41979 | 15271.66 | 1.03% | 0.00 |
| 2025-12-18 | 36.42 | 36.60 | -0.13 | -0.35% | 36.21 | 37.06 | 33903 | 12428.72 | 0.83% | 0.00 |
| 2025-12-17 | 36.19 | 36.73 | 0.53 | 1.46% | 35.53 | 36.81 | 51099 | 18491.48 | 1.25% | 0.00 |
| 2025-12-16 | 37.99 | 36.20 | -1.50 | -3.98% | 36.11 | 37.99 | 51222 | 18813.84 | 1.25% | 0.00 |
| 2025-12-15 | 39.13 | 37.70 | -1.66 | -4.22% | 37.61 | 39.51 | 76321 | 29189.75 | 1.87% | 0.00 |
| 2025-12-12 | 37.66 | 39.36 | 1.31 | 3.44% | 37.40 | 40.80 | 132856 | 52031.84 | 3.25% | 0.00 |
| 2025-12-11 | 38.59 | 38.05 | -0.55 | -1.42% | 37.94 | 38.63 | 45172 | 17253.49 | 1.11% | 0.00 |
| 2025-12-10 | 38.30 | 38.60 | 0.29 | 0.76% | 37.64 | 38.80 | 36994 | 14145.89 | 0.91% | 0.00 |
| 2025-12-09 | 38.80 | 38.31 | -0.39 | -1.01% | 38.19 | 39.05 | 34628 | 13348.47 | 0.85% | 0.00 |
| 2025-12-08 | 38.52 | 38.70 | 0.30 | 0.78% | 38.40 | 39.17 | 46429 | 18004.40 | 1.14% | 0.00 |
| 2025-12-05 | 38.35 | 38.40 | 0.01 | 0.03% | 37.33 | 38.53 | 48020 | 18272.23 | 1.18% | 0.00 |
| 2025-12-04 | 38.50 | 38.39 | -0.55 | -1.41% | 38.00 | 38.90 | 56753 | 21795.58 | 1.39% | 0.00 |
| 2025-12-03 | 38.53 | 38.94 | 0.41 | 1.06% | 38.46 | 39.99 | 90905 | 35425.25 | 2.22% | 8.66 |
| 2025-12-02 | 38.00 | 38.53 | 0.43 | 1.13% | 37.60 | 38.83 | 85965 | 33020.32 | 2.10% | 0.00 |
| 2025-12-01 | 37.01 | 38.10 | 1.31 | 3.56% | 36.51 | 38.30 | 110764 | 41713.60 | 2.71% | 0.00 |
| 2025-11-28 | 34.44 | 36.79 | 2.26 | 6.55% | 34.23 | 36.86 | 96525 | 34760.89 | 2.36% | 0.00 |
| 2025-11-27 | 33.33 | 34.53 | 1.19 | 3.57% | 33.28 | 35.12 | 66492 | 22969.94 | 1.63% | 0.00 |
| 2025-11-26 | 32.53 | 33.34 | 0.81 | 2.49% | 32.34 | 33.70 | 45924 | 15299.25 | 1.12% | 0.00 |
| 2025-11-25 | 32.00 | 32.53 | 0.48 | 1.50% | 32.00 | 32.96 | 34664 | 11284.05 | 0.85% | 0.00 |
| 2025-11-24 | 31.57 | 32.05 | 0.39 | 1.23% | 31.21 | 32.20 | 32134 | 10217.52 | 0.79% | 0.00 |
唯捷创芯(688153)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。
