| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-18 | 34.36 | 34.70 | 0.56 | 1.64% | 34.03 | 34.96 | 53655 | 18566.42 | 3.34% | 0.00 |
| 2025-08-15 | 33.01 | 34.14 | 0.98 | 2.96% | 32.80 | 34.28 | 53172 | 17956.70 | 3.31% | 0.00 |
| 2025-08-14 | 34.20 | 33.16 | -0.84 | -2.47% | 33.11 | 34.56 | 52318 | 17707.24 | 3.26% | 0.00 |
| 2025-08-13 | 34.12 | 34.00 | -0.12 | -0.35% | 33.74 | 34.52 | 40762 | 13891.52 | 2.54% | 0.00 |
| 2025-08-12 | 33.98 | 34.12 | 0.32 | 0.95% | 33.47 | 34.57 | 49203 | 16731.63 | 3.06% | 0.00 |
| 2025-08-11 | 33.74 | 33.80 | 0.06 | 0.18% | 33.66 | 34.08 | 36514 | 12366.66 | 2.27% | 0.00 |
| 2025-08-08 | 34.85 | 33.74 | -1.22 | -3.49% | 33.70 | 34.89 | 43853 | 14894.44 | 2.73% | 0.00 |
| 2025-08-07 | 34.50 | 34.96 | 0.74 | 2.16% | 34.07 | 35.55 | 69224 | 24078.29 | 4.31% | 0.00 |
| 2025-08-06 | 33.15 | 34.22 | 1.20 | 3.63% | 32.86 | 34.85 | 59276 | 20281.69 | 3.69% | 0.00 |
| 2025-08-05 | 33.24 | 33.02 | 0.02 | 0.06% | 32.81 | 33.30 | 19322 | 6377.86 | 1.20% | 0.00 |
| 2025-08-04 | 32.40 | 33.00 | 0.43 | 1.32% | 32.21 | 33.08 | 26103 | 8548.43 | 1.62% | 3.00 |
| 2025-08-01 | 32.58 | 32.57 | 0.01 | 0.03% | 32.18 | 32.95 | 27491 | 8958.72 | 1.71% | 0.00 |
| 2025-07-31 | 32.87 | 32.56 | -0.33 | -1.00% | 32.35 | 33.24 | 30491 | 10014.38 | 1.90% | 0.00 |
| 2025-07-30 | 33.34 | 32.89 | -0.47 | -1.41% | 32.59 | 33.58 | 29588 | 9783.47 | 1.84% | 0.00 |
| 2025-07-29 | 33.10 | 33.36 | 0.26 | 0.79% | 32.83 | 33.42 | 27452 | 9121.45 | 1.71% | 0.00 |
| 2025-07-28 | 33.36 | 33.10 | -0.09 | -0.27% | 32.90 | 33.36 | 25024 | 8277.34 | 1.56% | 0.00 |
| 2025-07-25 | 33.50 | 33.19 | 0.11 | 0.33% | 32.62 | 33.50 | 31782 | 10498.15 | 1.98% | 0.00 |
| 2025-07-24 | 32.18 | 33.08 | 0.90 | 2.80% | 32.01 | 33.18 | 36579 | 12015.55 | 2.28% | 0.00 |
| 2025-07-23 | 32.00 | 32.18 | 0.14 | 0.44% | 31.73 | 32.75 | 37988 | 12280.88 | 2.36% | 0.00 |
| 2025-07-22 | 31.95 | 32.04 | 0.09 | 0.28% | 31.84 | 32.20 | 26350 | 8437.56 | 1.64% | 0.00 |
| 2025-07-21 | 31.98 | 31.95 | 0.02 | 0.06% | 31.71 | 32.01 | 22542 | 7179.14 | 1.40% | 0.00 |
| 2025-07-18 | 31.87 | 31.93 | 0.06 | 0.19% | 31.68 | 32.25 | 24955 | 7967.74 | 1.55% | 0.00 |
| 2025-07-17 | 31.61 | 31.87 | 0.32 | 1.01% | 31.27 | 31.92 | 24744 | 7833.34 | 1.54% | 0.00 |
| 2025-07-16 | 31.35 | 31.55 | 0.17 | 0.54% | 31.30 | 32.20 | 26415 | 8389.35 | 1.64% | 0.00 |
| 2025-07-15 | 31.79 | 31.38 | -0.29 | -0.92% | 31.12 | 32.10 | 31736 | 10003.97 | 1.98% | 0.00 |
| 2025-07-14 | 31.60 | 31.67 | 0.01 | 0.03% | 31.39 | 31.81 | 23277 | 7364.93 | 1.45% | 0.00 |
| 2025-07-11 | 31.60 | 31.66 | 0.05 | 0.16% | 31.28 | 31.88 | 32214 | 10185.64 | 2.00% | 0.00 |
| 2025-07-10 | 31.54 | 31.61 | 0.11 | 0.35% | 31.08 | 31.86 | 33390 | 10529.28 | 2.08% | 0.00 |
| 2025-07-09 | 31.00 | 31.50 | 0.50 | 1.61% | 30.76 | 32.39 | 52416 | 16550.43 | 3.26% | 0.00 |
| 2025-07-08 | 30.38 | 31.00 | 0.96 | 3.20% | 30.25 | 31.19 | 41482 | 12837.73 | 2.58% | 0.00 |
| 2025-07-07 | 30.07 | 30.04 | -0.04 | -0.13% | 29.96 | 30.23 | 11036 | 3318.90 | 0.69% | 0.00 |
| 2025-07-04 | 30.62 | 30.08 | -0.62 | -2.02% | 29.90 | 30.63 | 25722 | 7757.12 | 1.60% | 0.00 |
| 2025-07-03 | 30.27 | 30.70 | 0.44 | 1.45% | 30.26 | 30.85 | 25470 | 7779.83 | 1.59% | 0.00 |
| 2025-07-02 | 30.65 | 30.26 | -0.57 | -1.85% | 30.07 | 30.84 | 21651 | 6551.70 | 1.35% | 0.00 |
| 2025-07-01 | 31.01 | 30.83 | -0.18 | -0.58% | 30.70 | 31.35 | 30488 | 9433.34 | 1.90% | 0.00 |
| 2025-06-30 | 30.53 | 31.01 | 0.58 | 1.91% | 30.51 | 31.15 | 28408 | 8774.42 | 1.77% | 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。
