| 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 | 37.10 | 37.14 | 0.77 | 2.12% | 35.58 | 38.15 | 592005 | 217283.72 | 4.99% | 56.00 |
| 2025-10-24 | 34.45 | 36.37 | 2.49 | 7.35% | 34.00 | 37.20 | 543249 | 194249.48 | 4.58% | 27.58 |
| 2025-10-23 | 34.74 | 33.88 | -1.04 | -2.98% | 33.08 | 34.89 | 313672 | 105531.13 | 2.64% | 0.00 |
| 2025-10-22 | 34.27 | 34.92 | -0.36 | -1.02% | 33.89 | 35.50 | 383036 | 132331.30 | 3.23% | 19.00 |
| 2025-10-21 | 35.58 | 35.28 | 0.05 | 0.14% | 34.95 | 36.30 | 410435 | 146090.31 | 3.46% | 2.00 |
| 2025-10-20 | 36.47 | 35.23 | -0.27 | -0.76% | 35.07 | 37.26 | 451526 | 162770.80 | 3.80% | 0.00 |
| 2025-10-17 | 38.00 | 35.50 | -2.59 | -6.80% | 35.50 | 38.38 | 533840 | 195440.80 | 4.50% | 42.00 |
| 2025-10-16 | 37.42 | 38.09 | 0.86 | 2.31% | 36.80 | 39.99 | 679204 | 260418.61 | 5.72% | 1.00 |
| 2025-10-15 | 36.62 | 37.23 | 0.90 | 2.48% | 35.51 | 38.41 | 571184 | 210881.64 | 4.81% | 14.00 |
| 2025-10-14 | 39.08 | 36.33 | -2.21 | -5.73% | 35.89 | 39.65 | 775071 | 293385.66 | 6.53% | 0.00 |
| 2025-10-13 | 34.48 | 38.54 | 3.22 | 9.12% | 34.48 | 39.22 | 940612 | 354202.69 | 7.93% | 6.00 |
| 2025-10-10 | 38.00 | 35.32 | -4.38 | -11.03% | 34.90 | 38.15 | 941461 | 337088.69 | 7.93% | 0.00 |
| 2025-10-09 | 36.00 | 39.70 | 4.85 | 13.92% | 34.04 | 41.80 | 1326437 | 503050.12 | 11.18% | 4.00 |
| 2025-09-30 | 34.27 | 34.85 | 1.18 | 3.50% | 33.68 | 35.56 | 960417 | 332797.00 | 8.09% | 3.70 |
| 2025-09-29 | 32.00 | 33.67 | 0.77 | 2.34% | 32.00 | 34.25 | 1184495 | 393150.38 | 9.98% | 4.00 |
| 2025-09-26 | 28.88 | 32.90 | 4.69 | 16.63% | 28.60 | 33.85 | 1606046 | 517775.97 | 13.53% | 7.00 |
| 2025-09-25 | 26.10 | 28.21 | 2.55 | 9.94% | 26.10 | 29.55 | 1110042 | 318089.41 | 9.35% | 14.68 |
| 2025-09-24 | 23.89 | 25.66 | 1.75 | 7.32% | 23.64 | 25.88 | 732843 | 182953.92 | 6.18% | 47.18 |
| 2025-09-23 | 24.18 | 23.91 | -0.13 | -0.54% | 23.14 | 24.20 | 318621 | 75166.95 | 2.68% | 29.94 |
| 2025-09-22 | 23.53 | 24.04 | 0.47 | 1.99% | 23.38 | 24.09 | 320474 | 76235.05 | 2.70% | 50.00 |
| 2025-09-19 | 23.83 | 23.57 | -0.28 | -1.17% | 23.52 | 24.20 | 266602 | 63625.19 | 2.25% | 0.00 |
| 2025-09-18 | 23.90 | 23.85 | 0.03 | 0.13% | 23.38 | 24.63 | 515654 | 124219.11 | 4.35% | 125.47 |
| 2025-09-17 | 23.51 | 23.82 | 0.21 | 0.89% | 23.33 | 24.23 | 246845 | 58852.37 | 2.08% | 0.00 |
| 2025-09-16 | 23.44 | 23.61 | 0.12 | 0.51% | 23.30 | 23.75 | 210883 | 49653.99 | 1.78% | 0.00 |
| 2025-09-15 | 24.22 | 23.49 | -0.02 | -0.09% | 23.48 | 24.36 | 289550 | 68792.48 | 2.44% | 0.00 |
| 2025-09-12 | 23.37 | 23.51 | 0.10 | 0.43% | 23.19 | 23.98 | 387710 | 91753.02 | 3.27% | 18.96 |
| 2025-09-11 | 22.23 | 23.41 | 1.19 | 5.36% | 22.02 | 23.48 | 376334 | 86031.11 | 3.17% | 0.00 |
| 2025-09-10 | 22.45 | 22.22 | -0.16 | -0.71% | 22.13 | 22.62 | 194809 | 43487.59 | 1.64% | 16.00 |
| 2025-09-09 | 22.69 | 22.38 | -0.38 | -1.67% | 22.25 | 22.92 | 198147 | 44600.23 | 1.67% | 0.00 |
| 2025-09-08 | 22.81 | 22.76 | -0.24 | -1.04% | 22.48 | 22.95 | 237162 | 53827.08 | 2.00% | 15.00 |
| 2025-09-05 | 22.32 | 23.00 | 0.78 | 3.51% | 22.12 | 23.03 | 272938 | 61769.75 | 2.30% | 10.10 |
| 2025-09-04 | 23.38 | 22.22 | -1.16 | -4.96% | 21.83 | 23.62 | 416248 | 94351.93 | 3.51% | 3.00 |
| 2025-09-03 | 23.66 | 23.38 | -0.13 | -0.55% | 23.25 | 24.25 | 311447 | 73613.09 | 2.62% | 0.00 |
| 2025-09-02 | 24.64 | 23.51 | -1.38 | -5.54% | 23.40 | 25.04 | 499743 | 120082.16 | 4.21% | 0.00 |
| 2025-09-01 | 25.80 | 24.89 | 0.61 | 2.51% | 24.72 | 26.37 | 711756 | 180459.03 | 6.00% | 0.00 |
| 2025-08-29 | 25.00 | 24.28 | -0.82 | -3.27% | 24.02 | 25.00 | 480253 | 116855.84 | 4.05% | 0.00 |
| 2025-08-28 | 23.41 | 25.10 | 1.60 | 6.81% | 23.41 | 25.30 | 767206 | 187728.81 | 6.46% | 0.00 |
| 2025-08-27 | 23.98 | 23.50 | -0.35 | -1.47% | 23.50 | 24.70 | 547526 | 132244.39 | 4.61% | 0.00 |
| 2025-08-26 | 24.06 | 23.85 | -0.48 | -1.97% | 23.80 | 24.47 | 323962 | 77938.73 | 2.73% | 0.00 |
| 2025-08-25 | 24.50 | 24.33 | 0.04 | 0.16% | 24.05 | 25.40 | 597378 | 146459.83 | 5.03% | 25.00 |
| 2025-08-22 | 23.00 | 24.29 | 1.34 | 5.84% | 22.97 | 24.29 | 620510 | 147373.17 | 5.23% | 0.00 |
| 2025-08-21 | 23.14 | 22.95 | -0.12 | -0.52% | 22.81 | 23.49 | 299055 | 69359.71 | 2.52% | 0.00 |
| 2025-08-20 | 22.60 | 23.07 | 0.43 | 1.90% | 22.21 | 23.08 | 266438 | 60418.93 | 2.25% | 21.00 |
| 2025-08-19 | 22.80 | 22.64 | -0.31 | -1.35% | 22.61 | 23.03 | 218616 | 49816.11 | 1.84% | 5.00 |
| 2025-08-18 | 22.94 | 22.95 | 0.20 | 0.88% | 22.71 | 23.25 | 389321 | 89638.19 | 3.28% | 0.00 |
| 2025-08-15 | 22.20 | 22.75 | 0.67 | 3.03% | 22.08 | 23.12 | 336896 | 75998.66 | 2.84% | 0.00 |
| 2025-08-14 | 22.14 | 22.08 | 0.06 | 0.27% | 22.00 | 22.93 | 386996 | 86958.59 | 3.26% | 2.00 |
| 2025-08-13 | 21.60 | 22.02 | 0.50 | 2.32% | 21.59 | 22.13 | 206086 | 45145.16 | 1.74% | 0.00 |
| 2025-08-12 | 21.68 | 21.52 | -0.16 | -0.74% | 21.33 | 21.88 | 198898 | 42886.93 | 1.68% | 0.00 |
| 2025-08-11 | 21.64 | 21.68 | 0.00 | 0.00% | 21.46 | 21.84 | 105914 | 22959.23 | 0.89% | 0.00 |
| 2025-08-08 | 21.91 | 21.68 | -0.17 | -0.78% | 21.60 | 21.91 | 97813 | 21243.62 | 0.82% | 0.00 |
| 2025-08-07 | 22.00 | 21.85 | -0.21 | -0.95% | 21.66 | 22.13 | 150382 | 32931.78 | 1.27% | 0.00 |
| 2025-08-06 | 21.69 | 22.06 | 0.30 | 1.38% | 21.64 | 22.10 | 115155 | 25242.95 | 0.97% | 0.00 |
| 2025-08-05 | 21.70 | 21.76 | 0.04 | 0.18% | 21.66 | 21.85 | 83690 | 18197.38 | 0.71% | 46.99 |
| 2025-08-04 | 21.50 | 21.72 | 0.15 | 0.70% | 21.40 | 21.89 | 112336 | 24384.83 | 0.95% | 0.00 |
| 2025-08-01 | 21.76 | 21.57 | -0.23 | -1.06% | 21.31 | 21.95 | 129301 | 27948.58 | 1.09% | 0.00 |
| 2025-07-31 | 22.12 | 21.80 | -0.37 | -1.67% | 21.75 | 22.34 | 168923 | 37233.77 | 1.42% | 0.00 |
| 2025-07-30 | 22.59 | 22.17 | -0.06 | -0.27% | 22.02 | 22.73 | 188007 | 42076.48 | 1.58% | 0.00 |
| 2025-07-29 | 22.46 | 22.23 | -0.28 | -1.24% | 22.08 | 22.57 | 174803 | 38931.98 | 1.47% | 0.00 |
| 2025-07-28 | 22.65 | 22.51 | 0.04 | 0.18% | 22.36 | 22.73 | 147585 | 33266.63 | 1.24% | 0.00 |
| 2025-07-25 | 22.42 | 22.47 | 0.04 | 0.18% | 22.16 | 22.58 | 173136 | 38696.25 | 1.46% | 0.00 |
| 2025-07-24 | 22.42 | 22.43 | 0.07 | 0.31% | 22.24 | 22.73 | 231642 | 51967.13 | 1.95% | 0.00 |
| 2025-07-23 | 21.68 | 22.36 | 0.56 | 2.57% | 21.59 | 22.66 | 344987 | 76431.88 | 2.91% | 8.00 |
| 2025-07-22 | 21.47 | 21.80 | 0.85 | 4.06% | 21.28 | 22.22 | 316086 | 68826.80 | 2.66% | 0.00 |
| 2025-07-21 | 20.43 | 20.95 | 0.60 | 2.95% | 20.26 | 21.20 | 178714 | 37272.33 | 1.51% | 0.00 |
| 2025-07-18 | 20.42 | 20.35 | -0.01 | -0.05% | 20.25 | 20.46 | 76998 | 15662.60 | 0.65% | 0.00 |
| 2025-07-17 | 20.33 | 20.36 | 0.09 | 0.44% | 20.14 | 20.41 | 89675 | 18200.42 | 0.76% | 0.00 |
| 2025-07-16 | 20.26 | 20.27 | 0.02 | 0.10% | 20.18 | 20.48 | 77532 | 15743.79 | 0.65% | 0.00 |
| 2025-07-15 | 20.22 | 20.25 | 0.03 | 0.15% | 20.00 | 20.42 | 75595 | 15277.90 | 0.64% | 0.00 |
| 2025-07-14 | 20.40 | 20.22 | -0.11 | -0.54% | 20.22 | 20.45 | 61623 | 12521.03 | 0.52% | 0.00 |
| 2025-07-11 | 20.04 | 20.33 | 0.35 | 1.75% | 19.89 | 20.43 | 109841 | 22204.41 | 0.93% | 0.00 |
| 2025-07-10 | 19.96 | 19.98 | 0.05 | 0.25% | 19.86 | 20.05 | 55102 | 11001.93 | 0.46% | 0.00 |
| 2025-07-09 | 20.04 | 19.93 | -0.11 | -0.55% | 19.92 | 20.08 | 54834 | 10964.81 | 0.46% | 0.00 |
| 2025-07-08 | 19.85 | 20.04 | 0.26 | 1.31% | 19.74 | 20.09 | 75322 | 15057.17 | 0.63% | 0.00 |
| 2025-07-07 | 20.00 | 19.78 | -0.15 | -0.75% | 19.78 | 20.00 | 55617 | 11034.25 | 0.47% | 0.00 |
| 2025-07-04 | 20.09 | 19.93 | -0.06 | -0.30% | 19.86 | 20.19 | 81893 | 16374.93 | 0.69% | 5.00 |
| 2025-07-03 | 20.00 | 19.99 | 0.00 | 0.00% | 19.93 | 20.12 | 60957 | 12190.26 | 0.51% | 0.00 |
| 2025-07-02 | 20.18 | 19.99 | -0.25 | -1.24% | 19.97 | 20.25 | 73798 | 14794.91 | 0.62% | 0.00 |
| 2025-07-01 | 20.22 | 20.24 | -0.03 | -0.15% | 20.13 | 20.39 | 74006 | 15001.04 | 0.62% | 0.00 |
| 2025-06-30 | 20.10 | 20.27 | 0.29 | 1.45% | 20.00 | 20.37 | 101329 | 20531.35 | 0.85% | 6.28 |
晶合集成(688249)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。
