| 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 | 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 |
| 2025-11-21 | 32.24 | 31.66 | -0.90 | -2.76% | 31.45 | 32.56 | 41882 | 13330.98 | 1.02% | 4.00 |
| 2025-11-20 | 33.35 | 32.56 | -0.51 | -1.54% | 32.47 | 33.48 | 30194 | 9886.25 | 0.74% | 0.00 |
| 2025-11-19 | 33.61 | 33.07 | -0.59 | -1.75% | 33.03 | 33.99 | 33885 | 11347.20 | 0.83% | 0.00 |
| 2025-11-18 | 33.56 | 33.66 | -0.08 | -0.24% | 33.41 | 34.05 | 28687 | 9692.60 | 0.70% | 0.00 |
| 2025-11-17 | 33.71 | 33.74 | 0.04 | 0.12% | 33.38 | 33.93 | 30629 | 10289.22 | 0.75% | 0.00 |
| 2025-11-14 | 34.28 | 33.70 | -0.83 | -2.40% | 33.70 | 34.46 | 38954 | 13251.20 | 0.95% | 0.00 |
| 2025-11-13 | 34.35 | 34.53 | 0.07 | 0.20% | 34.31 | 34.96 | 40079 | 13882.20 | 0.98% | 0.00 |
| 2025-11-12 | 34.81 | 34.46 | -0.58 | -1.66% | 34.01 | 34.96 | 41102 | 14164.32 | 1.01% | 0.00 |
| 2025-11-11 | 35.66 | 35.04 | -0.61 | -1.71% | 34.70 | 36.10 | 50176 | 17708.91 | 1.23% | 0.00 |
| 2025-11-10 | 35.09 | 35.65 | 0.57 | 1.62% | 35.09 | 35.87 | 48447 | 17203.29 | 1.19% | 0.00 |
| 2025-11-07 | 35.10 | 35.08 | -0.28 | -0.79% | 34.57 | 35.82 | 42921 | 15120.74 | 1.05% | 0.00 |
| 2025-11-06 | 35.80 | 35.36 | -0.42 | -1.17% | 35.26 | 36.30 | 60829 | 21651.72 | 1.49% | 0.00 |
| 2025-11-05 | 35.83 | 35.78 | -0.51 | -1.41% | 35.30 | 36.47 | 43299 | 15492.85 | 1.06% | 0.00 |
| 2025-11-04 | 36.30 | 36.29 | -0.18 | -0.49% | 36.01 | 36.92 | 47474 | 17293.73 | 1.16% | 0.00 |
| 2025-11-03 | 37.12 | 36.47 | -0.92 | -2.46% | 35.37 | 37.12 | 79172 | 28664.58 | 1.94% | 0.00 |
| 2025-10-31 | 37.51 | 37.39 | -0.18 | -0.48% | 36.80 | 37.92 | 60697 | 22618.06 | 1.49% | 0.00 |
| 2025-10-30 | 38.31 | 37.57 | -0.93 | -2.42% | 37.51 | 38.48 | 66447 | 25189.41 | 1.63% | 0.00 |
| 2025-10-29 | 37.30 | 38.50 | 1.03 | 2.75% | 37.06 | 39.05 | 107120 | 41133.29 | 2.62% | 0.00 |
| 2025-10-28 | 36.94 | 37.47 | 1.52 | 4.23% | 36.64 | 39.06 | 140068 | 52998.08 | 3.43% | 0.00 |
| 2025-10-27 | 35.80 | 35.95 | 0.55 | 1.55% | 35.25 | 36.55 | 78045 | 28097.97 | 1.91% | 7.05 |
| 2025-10-24 | 34.30 | 35.40 | 1.34 | 3.93% | 34.23 | 35.47 | 70160 | 24447.95 | 1.72% | 9.81 |
| 2025-10-23 | 35.00 | 34.06 | -1.17 | -3.32% | 33.50 | 35.10 | 64839 | 21989.45 | 1.59% | 0.00 |
| 2025-10-22 | 34.27 | 35.23 | 0.63 | 1.82% | 33.26 | 36.18 | 92590 | 32081.64 | 2.27% | 0.00 |
| 2025-10-21 | 34.47 | 34.60 | 0.35 | 1.02% | 34.25 | 35.47 | 59371 | 20656.99 | 1.45% | 0.00 |
| 2025-10-20 | 35.69 | 34.25 | -0.88 | -2.50% | 34.00 | 36.27 | 84000 | 29465.57 | 2.06% | 0.00 |
| 2025-10-17 | 34.25 | 35.13 | 0.65 | 1.89% | 34.09 | 36.30 | 124024 | 43903.54 | 3.04% | 0.00 |
| 2025-10-16 | 34.11 | 34.48 | 0.42 | 1.23% | 33.87 | 36.00 | 71508 | 24819.20 | 1.75% | 0.00 |
| 2025-10-15 | 34.60 | 34.06 | -0.80 | -2.29% | 33.68 | 35.00 | 63825 | 21742.61 | 1.56% | 0.00 |
| 2025-10-14 | 36.32 | 34.86 | -1.44 | -3.97% | 34.56 | 36.70 | 67915 | 24140.76 | 1.66% | 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。
