| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 13.99 | 13.23 | -0.77 | -5.50% | 13.19 | 13.99 | 81762 | 11001.85 | 2.01% | 0.00 |
| 2025-11-20 | 14.25 | 14.00 | -0.15 | -1.06% | 13.91 | 14.35 | 48590 | 6833.24 | 1.19% | 0.00 |
| 2025-11-19 | 14.54 | 14.15 | -0.39 | -2.68% | 14.00 | 14.67 | 53670 | 7644.45 | 1.32% | 0.00 |
| 2025-11-18 | 14.56 | 14.54 | -0.10 | -0.68% | 14.52 | 14.77 | 39833 | 5826.98 | 0.98% | 0.00 |
| 2025-11-17 | 14.80 | 14.64 | -0.01 | -0.07% | 14.50 | 14.80 | 38489 | 5616.00 | 0.94% | 0.00 |
| 2025-11-14 | 14.80 | 14.65 | -0.23 | -1.55% | 14.65 | 14.91 | 41902 | 6184.13 | 1.03% | 53.02 |
| 2025-11-13 | 14.67 | 14.88 | 0.21 | 1.43% | 14.65 | 14.93 | 45348 | 6727.55 | 1.11% | 0.00 |
| 2025-11-12 | 14.84 | 14.67 | -0.26 | -1.74% | 14.51 | 14.92 | 56577 | 8321.04 | 1.39% | 0.00 |
| 2025-11-11 | 15.11 | 14.93 | -0.11 | -0.73% | 14.90 | 15.35 | 53517 | 8058.28 | 1.31% | 0.00 |
| 2025-11-10 | 15.09 | 15.04 | 0.04 | 0.27% | 14.91 | 15.22 | 49088 | 7382.28 | 1.21% | 0.00 |
| 2025-11-07 | 15.04 | 15.00 | -0.09 | -0.60% | 14.89 | 15.15 | 48806 | 7340.24 | 1.20% | 0.00 |
| 2025-11-06 | 15.14 | 15.09 | 0.01 | 0.07% | 14.99 | 15.26 | 53555 | 8105.27 | 1.31% | 0.00 |
| 2025-11-05 | 15.07 | 15.08 | -0.12 | -0.79% | 14.93 | 15.24 | 53444 | 8046.06 | 1.31% | 0.00 |
| 2025-11-04 | 15.68 | 15.20 | -0.44 | -2.81% | 15.10 | 15.68 | 66049 | 10079.79 | 1.62% | 0.00 |
| 2025-11-03 | 15.75 | 15.64 | -0.15 | -0.95% | 15.19 | 15.79 | 78862 | 12192.97 | 1.94% | 0.00 |
| 2025-10-31 | 16.30 | 15.79 | -0.65 | -3.95% | 15.79 | 16.30 | 85257 | 13594.07 | 2.09% | 0.00 |
| 2025-10-30 | 16.29 | 16.44 | 0.09 | 0.55% | 16.16 | 16.75 | 89535 | 14801.60 | 2.20% | 0.00 |
| 2025-10-29 | 16.06 | 16.35 | 0.41 | 2.57% | 15.80 | 16.38 | 80828 | 13025.55 | 1.98% | 0.00 |
| 2025-10-28 | 15.77 | 15.94 | 0.12 | 0.76% | 15.63 | 16.22 | 76112 | 12128.44 | 1.87% | 0.00 |
| 2025-10-27 | 15.61 | 15.82 | 0.38 | 2.46% | 15.37 | 15.94 | 81721 | 12830.38 | 2.01% | 0.00 |
| 2025-10-24 | 15.08 | 15.44 | 0.39 | 2.59% | 15.05 | 15.50 | 59710 | 9182.22 | 1.47% | 0.00 |
| 2025-10-23 | 15.35 | 15.05 | -0.30 | -1.95% | 14.73 | 15.35 | 64067 | 9539.46 | 1.57% | 0.00 |
| 2025-10-22 | 15.30 | 15.35 | 0.01 | 0.07% | 15.01 | 15.57 | 70201 | 10723.80 | 1.72% | 0.00 |
| 2025-10-21 | 15.25 | 15.34 | 0.12 | 0.79% | 15.12 | 15.54 | 60695 | 9338.14 | 1.49% | 0.00 |
| 2025-10-20 | 15.40 | 15.22 | 0.07 | 0.46% | 15.09 | 15.68 | 63618 | 9767.05 | 1.56% | 0.00 |
| 2025-10-17 | 16.10 | 15.15 | -0.96 | -5.96% | 15.14 | 16.20 | 94947 | 14753.57 | 2.33% | 0.00 |
| 2025-10-16 | 16.10 | 16.11 | -0.05 | -0.31% | 15.90 | 16.58 | 88165 | 14303.48 | 2.16% | 0.00 |
| 2025-10-15 | 16.25 | 16.16 | -0.06 | -0.37% | 15.82 | 16.39 | 110626 | 17857.27 | 2.72% | 0.00 |
| 2025-10-14 | 16.78 | 16.22 | -0.04 | -0.25% | 16.15 | 17.68 | 175329 | 29640.21 | 4.30% | 0.00 |
| 2025-10-13 | 15.22 | 16.26 | 0.38 | 2.39% | 15.11 | 16.33 | 98370 | 15612.70 | 2.42% | 0.00 |
| 2025-10-10 | 16.85 | 15.88 | -1.07 | -6.31% | 15.84 | 16.89 | 144501 | 23348.72 | 3.55% | 0.00 |
| 2025-10-09 | 16.70 | 16.95 | 0.16 | 0.95% | 16.70 | 17.39 | 166553 | 28425.02 | 4.09% | 0.00 |
| 2025-09-30 | 16.55 | 16.79 | 0.40 | 2.44% | 16.47 | 17.14 | 114952 | 19354.37 | 2.82% | 0.00 |
| 2025-09-29 | 16.33 | 16.39 | 0.05 | 0.31% | 16.01 | 16.55 | 71648 | 11667.88 | 1.76% | 0.00 |
| 2025-09-26 | 16.53 | 16.34 | -0.26 | -1.57% | 16.33 | 16.88 | 92916 | 15444.86 | 2.29% | 0.00 |
| 2025-09-25 | 16.50 | 16.60 | 0.11 | 0.67% | 16.40 | 16.88 | 108268 | 18055.24 | 2.67% | 0.00 |
| 2025-09-24 | 15.94 | 16.49 | 0.41 | 2.55% | 15.86 | 16.78 | 124731 | 20457.85 | 3.07% | 0.00 |
| 2025-09-23 | 16.20 | 16.08 | -0.03 | -0.19% | 15.33 | 16.20 | 110980 | 17486.62 | 2.73% | 15.00 |
| 2025-09-22 | 15.90 | 16.11 | 0.21 | 1.32% | 15.82 | 16.18 | 81283 | 12996.96 | 2.00% | 0.00 |
| 2025-09-19 | 16.34 | 15.90 | -0.44 | -2.69% | 15.85 | 16.61 | 92742 | 15007.33 | 2.29% | 0.00 |
| 2025-09-18 | 16.51 | 16.34 | -0.10 | -0.61% | 15.97 | 17.00 | 156138 | 25848.77 | 3.85% | 0.00 |
| 2025-09-17 | 16.64 | 16.44 | -0.28 | -1.67% | 16.30 | 16.84 | 109072 | 18002.00 | 2.69% | 0.00 |
| 2025-09-16 | 16.67 | 16.72 | 0.06 | 0.36% | 16.38 | 17.00 | 140226 | 23339.87 | 3.46% | 2.00 |
| 2025-09-15 | 17.18 | 16.66 | 0.74 | 4.65% | 16.31 | 17.40 | 221509 | 37039.09 | 5.46% | 0.00 |
| 2025-09-12 | 15.49 | 15.92 | 0.40 | 2.58% | 15.43 | 16.11 | 106696 | 16952.76 | 2.63% | 0.00 |
| 2025-09-11 | 14.59 | 15.52 | 0.88 | 6.01% | 14.45 | 15.53 | 102757 | 15585.97 | 2.53% | 0.00 |
| 2025-09-10 | 14.96 | 14.64 | -0.16 | -1.08% | 14.62 | 14.96 | 51040 | 7531.21 | 1.26% | 0.00 |
| 2025-09-09 | 15.32 | 14.80 | -0.52 | -3.39% | 14.72 | 15.32 | 75432 | 11293.44 | 1.86% | 0.00 |
| 2025-09-08 | 15.25 | 15.32 | 0.10 | 0.66% | 14.96 | 15.33 | 78195 | 11849.58 | 1.93% | 0.00 |
| 2025-09-05 | 15.05 | 15.22 | 0.34 | 2.28% | 14.86 | 15.26 | 78504 | 11831.45 | 1.93% | 0.00 |
| 2025-09-04 | 15.50 | 14.88 | -0.58 | -3.75% | 14.65 | 15.74 | 121824 | 18535.12 | 3.00% | 0.00 |
| 2025-09-03 | 15.97 | 15.46 | -0.41 | -2.58% | 15.39 | 16.18 | 111315 | 17540.60 | 2.74% | 0.00 |
| 2025-09-02 | 16.46 | 15.87 | -0.62 | -3.76% | 15.71 | 16.47 | 125926 | 20099.98 | 3.10% | 0.00 |
| 2025-09-01 | 16.11 | 16.49 | 0.66 | 4.17% | 16.00 | 16.88 | 167829 | 27554.47 | 4.14% | 0.00 |
| 2025-08-29 | 16.44 | 15.83 | -0.27 | -1.68% | 15.62 | 16.54 | 141049 | 22438.10 | 3.48% | 0.00 |
| 2025-08-28 | 15.67 | 16.10 | 0.55 | 3.54% | 15.42 | 16.16 | 139219 | 22070.30 | 3.43% | 0.00 |
| 2025-08-27 | 15.97 | 15.55 | -0.34 | -2.14% | 15.55 | 16.44 | 143279 | 22957.64 | 3.53% | 0.00 |
| 2025-08-26 | 16.01 | 15.89 | -0.15 | -0.94% | 15.71 | 16.09 | 95238 | 15195.39 | 2.35% | 0.00 |
| 2025-08-25 | 16.40 | 16.04 | -0.22 | -1.35% | 15.88 | 16.66 | 161960 | 26218.43 | 3.99% | 0.00 |
| 2025-08-22 | 15.80 | 16.26 | 0.39 | 2.46% | 15.77 | 16.36 | 140985 | 22795.77 | 3.47% | 2.00 |
| 2025-08-21 | 16.18 | 15.87 | -0.29 | -1.79% | 15.67 | 16.39 | 114651 | 18316.94 | 2.82% | 0.00 |
| 2025-08-20 | 15.66 | 16.16 | 0.39 | 2.47% | 15.40 | 16.24 | 126281 | 19999.46 | 3.11% | 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。
