| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 32.62 | 36.30 | 2.02 | 5.89% | 32.62 | 36.74 | 97103 | 34263.77 | 2.38% | 0.00 |
| 2025-10-10 | 36.27 | 34.28 | -2.26 | -6.19% | 34.02 | 36.49 | 82428 | 28662.11 | 4.87% | 0.00 |
| 2025-10-09 | 35.55 | 36.54 | 1.14 | 3.22% | 35.51 | 37.25 | 82359 | 30062.96 | 4.87% | 0.00 |
| 2025-09-30 | 34.96 | 35.40 | 0.62 | 1.78% | 34.89 | 35.89 | 47222 | 16744.32 | 2.79% | 0.00 |
| 2025-09-29 | 35.13 | 34.78 | -0.37 | -1.05% | 34.35 | 35.28 | 45471 | 15812.41 | 2.69% | 0.00 |
| 2025-09-26 | 35.39 | 35.15 | -0.46 | -1.29% | 35.10 | 36.19 | 44124 | 15659.13 | 2.61% | 0.00 |
| 2025-09-25 | 35.88 | 35.61 | -0.29 | -0.81% | 35.32 | 36.22 | 54043 | 19357.93 | 3.19% | 2.00 |
| 2025-09-24 | 34.82 | 35.90 | 1.01 | 2.89% | 34.55 | 36.36 | 77583 | 27663.57 | 4.58% | 5.91 |
| 2025-09-23 | 35.23 | 34.89 | -0.30 | -0.85% | 33.56 | 35.36 | 60941 | 20946.77 | 3.60% | 0.00 |
| 2025-09-22 | 34.66 | 35.19 | 0.69 | 2.00% | 34.30 | 35.29 | 46258 | 16178.70 | 2.73% | 0.00 |
| 2025-09-19 | 34.51 | 34.50 | -0.12 | -0.35% | 34.42 | 35.50 | 52109 | 18183.80 | 3.08% | 0.00 |
| 2025-09-18 | 35.00 | 34.62 | -0.28 | -0.80% | 34.03 | 36.14 | 87881 | 30926.53 | 5.19% | 0.00 |
| 2025-09-17 | 35.15 | 34.90 | -0.25 | -0.71% | 34.65 | 35.33 | 43190 | 15094.11 | 2.55% | 0.00 |
| 2025-09-16 | 34.77 | 35.15 | 0.32 | 0.92% | 34.64 | 35.44 | 54552 | 19106.29 | 3.22% | 0.00 |
| 2025-09-15 | 36.36 | 34.83 | 0.23 | 0.66% | 34.78 | 36.50 | 73887 | 26078.21 | 4.37% | 0.00 |
| 2025-09-12 | 34.20 | 34.60 | 0.33 | 0.96% | 34.01 | 35.23 | 63574 | 22085.75 | 3.96% | 0.00 |
| 2025-09-11 | 32.88 | 34.27 | 1.30 | 3.94% | 32.55 | 34.35 | 60344 | 20379.98 | 3.76% | 0.00 |
| 2025-09-10 | 33.24 | 32.97 | -0.27 | -0.81% | 32.70 | 33.49 | 35303 | 11663.26 | 2.20% | 0.00 |
| 2025-09-09 | 33.94 | 33.24 | -1.04 | -3.03% | 33.07 | 34.18 | 39415 | 13224.43 | 2.45% | 0.00 |
| 2025-09-08 | 33.60 | 34.28 | 0.35 | 1.03% | 33.60 | 34.33 | 53706 | 18249.39 | 3.34% | 0.00 |
| 2025-09-05 | 32.20 | 33.93 | 1.84 | 5.73% | 31.88 | 34.07 | 64706 | 21514.15 | 4.03% | 0.00 |
| 2025-09-04 | 33.45 | 32.09 | -1.24 | -3.72% | 31.50 | 33.73 | 56871 | 18578.40 | 3.54% | 0.00 |
| 2025-09-03 | 34.30 | 33.33 | -0.76 | -2.23% | 33.13 | 34.43 | 41832 | 14134.25 | 2.60% | 0.00 |
| 2025-09-02 | 35.64 | 34.09 | -1.67 | -4.67% | 33.81 | 35.68 | 70510 | 24283.49 | 4.39% | 0.00 |
| 2025-09-01 | 35.45 | 35.76 | 0.61 | 1.74% | 35.03 | 36.37 | 80160 | 28587.84 | 4.99% | 8.51 |
| 2025-08-29 | 36.10 | 35.15 | -1.47 | -4.01% | 34.83 | 36.10 | 99391 | 34995.53 | 6.19% | 5.32 |
| 2025-08-28 | 35.35 | 36.62 | 1.67 | 4.78% | 35.01 | 37.40 | 123519 | 44812.23 | 7.69% | 6.94 |
| 2025-08-27 | 35.66 | 34.95 | -0.62 | -1.74% | 34.92 | 36.51 | 98028 | 35104.18 | 6.10% | 0.00 |
| 2025-08-26 | 35.85 | 35.57 | -0.40 | -1.11% | 35.02 | 35.93 | 61181 | 21695.71 | 3.81% | 0.00 |
| 2025-08-25 | 36.50 | 35.97 | -0.63 | -1.72% | 35.55 | 37.28 | 98789 | 35788.13 | 6.15% | 0.00 |
| 2025-08-22 | 35.15 | 36.60 | 1.40 | 3.98% | 35.05 | 36.89 | 92159 | 33306.22 | 5.74% | 0.00 |
| 2025-08-21 | 35.47 | 35.20 | -0.27 | -0.76% | 34.91 | 36.11 | 61636 | 21808.21 | 3.84% | 0.00 |
| 2025-08-20 | 34.24 | 35.47 | 1.01 | 2.93% | 33.69 | 35.66 | 70451 | 24563.08 | 4.38% | 0.00 |
| 2025-08-19 | 34.70 | 34.46 | -0.24 | -0.69% | 33.90 | 35.20 | 46772 | 16125.07 | 2.91% | 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。
