| 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 | 13.90 | 14.01 | 0.13 | 0.94% | 13.89 | 14.32 | 61931 | 8729.01 | 1.51% | 0.00 |
| 2026-03-24 | 13.79 | 13.88 | 0.34 | 2.51% | 13.30 | 13.90 | 72193 | 9809.68 | 1.76% | 0.00 |
| 2026-03-23 | 14.37 | 13.54 | -1.01 | -6.94% | 13.47 | 14.47 | 91607 | 12785.11 | 2.23% | 0.00 |
| 2026-03-20 | 15.02 | 14.55 | -0.38 | -2.55% | 14.53 | 15.11 | 67106 | 9961.41 | 1.64% | 0.00 |
| 2026-03-19 | 15.16 | 14.93 | -0.43 | -2.80% | 14.82 | 15.16 | 60087 | 8982.05 | 1.47% | 0.00 |
| 2026-03-18 | 15.08 | 15.36 | 0.35 | 2.33% | 14.97 | 15.42 | 53215 | 8086.06 | 1.30% | 50.00 |
| 2026-03-17 | 15.47 | 15.01 | -0.46 | -2.97% | 14.99 | 15.57 | 56331 | 8629.35 | 1.37% | 0.00 |
| 2026-03-16 | 15.05 | 15.47 | 0.42 | 2.79% | 14.91 | 15.52 | 76993 | 11738.89 | 1.88% | 0.00 |
| 2026-03-13 | 15.24 | 15.05 | -0.19 | -1.25% | 14.97 | 15.43 | 53531 | 8120.47 | 1.31% | 0.00 |
| 2026-03-12 | 15.55 | 15.24 | -0.36 | -2.31% | 15.11 | 15.77 | 64701 | 9949.86 | 1.58% | 0.00 |
| 2026-03-11 | 15.74 | 15.60 | -0.06 | -0.38% | 15.59 | 16.18 | 86184 | 13661.18 | 2.10% | 0.00 |
| 2026-03-10 | 15.45 | 15.66 | 0.41 | 2.69% | 15.45 | 15.85 | 69871 | 10932.88 | 1.70% | 0.00 |
| 2026-03-09 | 15.00 | 15.25 | -0.04 | -0.26% | 14.58 | 15.35 | 83037 | 12341.19 | 2.03% | 0.00 |
| 2026-03-06 | 15.00 | 15.29 | 0.10 | 0.66% | 15.00 | 15.38 | 66343 | 10121.08 | 1.62% | 0.00 |
| 2026-03-05 | 15.16 | 15.19 | 0.35 | 2.36% | 15.05 | 15.44 | 74935 | 11448.71 | 1.83% | 0.00 |
| 2026-03-04 | 15.00 | 14.84 | -0.26 | -1.72% | 14.74 | 15.23 | 85934 | 12855.64 | 2.10% | 0.00 |
| 2026-03-03 | 16.25 | 15.10 | -1.24 | -7.59% | 15.04 | 16.40 | 122603 | 19107.28 | 2.99% | 0.00 |
| 2026-03-02 | 16.60 | 16.34 | -0.52 | -3.08% | 16.13 | 16.90 | 112838 | 18520.38 | 2.75% | 0.00 |
| 2026-02-27 | 16.87 | 16.86 | -0.07 | -0.41% | 16.53 | 16.92 | 75764 | 12690.53 | 1.85% | 11.00 |
| 2026-02-26 | 16.85 | 16.93 | 0.08 | 0.47% | 16.52 | 17.11 | 84237 | 14185.36 | 2.05% | 0.00 |
| 2026-02-25 | 16.55 | 16.85 | 0.33 | 2.00% | 16.33 | 17.00 | 97868 | 16327.34 | 2.39% | 0.00 |
| 2026-02-24 | 16.58 | 16.52 | 0.16 | 0.98% | 16.16 | 16.95 | 90614 | 14963.21 | 2.21% | 0.00 |
| 2026-02-13 | 16.10 | 16.36 | 0.23 | 1.43% | 16.01 | 16.75 | 85725 | 14096.61 | 2.09% | 0.00 |
| 2026-02-12 | 15.81 | 16.13 | 0.33 | 2.09% | 15.72 | 16.18 | 70869 | 11383.08 | 1.73% | 0.00 |
| 2026-02-11 | 15.91 | 15.80 | -0.07 | -0.44% | 15.73 | 16.09 | 43920 | 6976.57 | 1.07% | 0.00 |
| 2026-02-10 | 16.18 | 15.87 | -0.24 | -1.49% | 15.80 | 16.33 | 58084 | 9344.63 | 1.42% | 0.00 |
| 2026-02-09 | 15.74 | 16.11 | 0.63 | 4.07% | 15.60 | 16.21 | 77490 | 12383.33 | 1.90% | 0.00 |
| 2026-02-06 | 15.43 | 15.48 | -0.03 | -0.19% | 15.28 | 15.77 | 69438 | 10820.79 | 1.70% | 0.00 |
| 2026-02-05 | 15.50 | 15.51 | -0.21 | -1.34% | 15.24 | 15.67 | 81262 | 12545.29 | 1.99% | 0.00 |
| 2026-02-04 | 15.92 | 15.72 | -0.38 | -2.36% | 15.52 | 15.99 | 79375 | 12496.78 | 1.95% | 0.00 |
| 2026-02-03 | 15.97 | 16.10 | 0.19 | 1.19% | 15.75 | 16.21 | 84304 | 13489.92 | 2.07% | 2.86 |
| 2026-02-02 | 16.78 | 15.91 | -0.94 | -5.58% | 15.88 | 16.78 | 113298 | 18314.00 | 2.78% | 0.00 |
| 2026-01-30 | 17.08 | 16.85 | -0.25 | -1.46% | 16.55 | 17.25 | 107073 | 18050.88 | 2.62% | 0.00 |
| 2026-01-29 | 17.51 | 17.10 | -0.53 | -3.01% | 17.00 | 17.84 | 139812 | 24333.53 | 3.43% | 0.00 |
| 2026-01-28 | 17.21 | 17.63 | 0.50 | 2.92% | 17.21 | 17.95 | 157994 | 27846.87 | 3.87% | 0.00 |
| 2026-01-27 | 16.51 | 17.13 | 0.69 | 4.20% | 15.90 | 17.15 | 148651 | 24723.20 | 3.64% | 0.00 |
| 2026-01-26 | 17.10 | 16.44 | -0.76 | -4.42% | 16.28 | 17.24 | 122675 | 20418.07 | 3.01% | 0.00 |
| 2026-01-23 | 17.10 | 17.20 | 0.12 | 0.70% | 16.78 | 17.28 | 103350 | 17649.30 | 2.53% | 0.00 |
| 2026-01-22 | 17.15 | 17.08 | 0.19 | 1.12% | 16.81 | 17.57 | 104705 | 17845.80 | 2.57% | 6.00 |
| 2026-01-21 | 16.40 | 16.89 | 0.42 | 2.55% | 16.34 | 17.13 | 116198 | 19529.72 | 2.85% | 0.00 |
| 2026-01-20 | 16.45 | 16.47 | 0.02 | 0.12% | 16.25 | 16.75 | 96100 | 15841.19 | 2.36% | 38.88 |
| 2026-01-19 | 16.17 | 16.45 | -0.15 | -0.90% | 16.16 | 16.62 | 94002 | 15463.36 | 2.30% | 0.00 |
| 2026-01-16 | 16.46 | 16.60 | 0.32 | 1.97% | 16.14 | 16.76 | 124713 | 20538.75 | 3.06% | 0.00 |
| 2026-01-15 | 16.37 | 16.28 | -0.09 | -0.55% | 16.00 | 16.52 | 101456 | 16433.16 | 2.49% | 0.00 |
| 2026-01-14 | 16.51 | 16.37 | -0.11 | -0.67% | 16.03 | 16.76 | 147155 | 24184.25 | 3.61% | 20.00 |
| 2026-01-13 | 17.00 | 16.48 | -0.36 | -2.14% | 16.35 | 17.00 | 149575 | 24898.16 | 3.67% | 0.00 |
| 2026-01-12 | 16.26 | 16.84 | 0.81 | 5.05% | 16.06 | 16.97 | 165032 | 27272.72 | 4.05% | 0.00 |
| 2026-01-09 | 15.88 | 16.03 | 0.10 | 0.63% | 15.78 | 16.11 | 104152 | 16623.22 | 2.55% | 12.00 |
| 2026-01-08 | 15.72 | 15.93 | 0.09 | 0.57% | 15.68 | 16.19 | 106864 | 17054.58 | 2.62% | 0.00 |
| 2026-01-07 | 15.79 | 15.84 | 0.15 | 0.96% | 15.56 | 15.99 | 111213 | 17540.98 | 2.73% | 38.01 |
| 2026-01-06 | 15.43 | 15.69 | 0.27 | 1.75% | 15.41 | 15.87 | 117580 | 18396.62 | 2.88% | 0.00 |
| 2026-01-05 | 15.18 | 15.42 | 0.72 | 4.90% | 14.94 | 15.51 | 139559 | 21314.91 | 3.42% | 0.00 |
| 2025-12-31 | 15.00 | 14.70 | -0.13 | -0.88% | 14.52 | 15.00 | 73550 | 10801.54 | 1.80% | 0.00 |
| 2025-12-30 | 14.83 | 14.83 | 0.01 | 0.07% | 14.66 | 15.00 | 76135 | 11313.46 | 1.87% | 0.00 |
| 2025-12-29 | 14.90 | 14.82 | -0.06 | -0.40% | 14.78 | 15.01 | 70092 | 10428.20 | 1.72% | 0.00 |
| 2025-12-26 | 15.07 | 14.88 | -0.17 | -1.13% | 14.86 | 15.24 | 79006 | 11877.37 | 1.94% | 0.00 |
| 2025-12-25 | 14.93 | 15.05 | 0.20 | 1.35% | 14.71 | 15.15 | 82248 | 12278.40 | 2.02% | 8.15 |
| 2025-12-24 | 14.57 | 14.85 | 0.33 | 2.27% | 14.49 | 14.98 | 79373 | 11734.05 | 1.95% | 0.00 |
| 2025-12-23 | 14.77 | 14.52 | -0.25 | -1.69% | 14.45 | 14.88 | 79512 | 11583.57 | 1.95% | 0.00 |
| 2025-12-22 | 14.20 | 14.77 | 0.66 | 4.68% | 14.20 | 15.07 | 141220 | 20845.75 | 3.46% | 13.00 |
| 2025-12-19 | 14.36 | 14.11 | -0.16 | -1.12% | 14.08 | 14.46 | 80221 | 11424.44 | 1.97% | 0.00 |
| 2025-12-18 | 14.28 | 14.27 | -0.13 | -0.90% | 14.20 | 14.55 | 59289 | 8519.49 | 1.45% | 0.00 |
| 2025-12-17 | 14.39 | 14.40 | 0.16 | 1.12% | 13.92 | 14.45 | 84319 | 11943.04 | 2.07% | 0.00 |
| 2025-12-16 | 14.75 | 14.24 | -0.51 | -3.46% | 14.20 | 14.75 | 96015 | 13786.57 | 2.35% | 0.00 |
| 2025-12-15 | 15.01 | 14.75 | -0.49 | -3.22% | 14.70 | 15.09 | 96150 | 14286.50 | 2.36% | 0.00 |
| 2025-12-12 | 15.17 | 15.24 | 0.14 | 0.93% | 14.73 | 15.38 | 138277 | 20843.76 | 3.39% | 40.00 |
| 2025-12-11 | 15.70 | 15.10 | -0.18 | -1.18% | 15.10 | 16.18 | 249874 | 38700.14 | 6.13% | 0.00 |
| 2025-12-10 | 15.21 | 15.28 | 0.07 | 0.46% | 14.90 | 15.39 | 118071 | 17902.14 | 2.90% | 60.00 |
| 2025-12-09 | 15.69 | 15.21 | -0.50 | -3.18% | 15.16 | 15.69 | 139084 | 21385.98 | 3.41% | 0.00 |
| 2025-12-08 | 15.27 | 15.71 | -0.15 | -0.95% | 15.18 | 15.79 | 159017 | 24740.42 | 3.90% | 0.00 |
| 2025-12-05 | 16.15 | 15.86 | -0.16 | -1.00% | 15.53 | 16.15 | 135399 | 21421.27 | 3.32% | 0.00 |
| 2025-12-04 | 16.39 | 16.02 | -0.43 | -2.61% | 15.77 | 16.48 | 167420 | 26888.26 | 4.11% | 0.00 |
| 2025-12-03 | 17.70 | 16.45 | -0.97 | -5.57% | 16.30 | 17.80 | 232146 | 38586.91 | 5.70% | 0.00 |
| 2025-12-02 | 17.87 | 17.42 | -0.54 | -3.01% | 17.31 | 18.37 | 270724 | 47772.92 | 6.64% | 0.00 |
| 2025-12-01 | 17.34 | 17.96 | 0.48 | 2.75% | 17.00 | 18.73 | 431510 | 77161.64 | 10.59% | 0.00 |
| 2025-11-28 | 15.30 | 17.48 | 2.23 | 14.62% | 15.30 | 18.30 | 492500 | 84038.46 | 12.09% | 0.00 |
| 2025-11-27 | 14.26 | 15.25 | 1.50 | 10.91% | 14.13 | 15.78 | 294464 | 44682.66 | 7.23% | 0.00 |
| 2025-11-26 | 13.87 | 13.75 | -0.13 | -0.94% | 13.66 | 14.12 | 55159 | 7665.38 | 1.35% | 0.00 |
| 2025-11-25 | 13.62 | 13.88 | 0.34 | 2.51% | 13.62 | 13.98 | 43785 | 6069.74 | 1.07% | 0.00 |
| 2025-11-24 | 13.33 | 13.54 | 0.31 | 2.34% | 13.19 | 13.66 | 55902 | 7483.62 | 1.37% | 0.00 |
希荻微(688173)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。
