| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 33.75 | 35.57 | 1.56 | 4.59% | 33.20 | 36.08 | 341189 | 118566.32 | 2.87% | 4.00 |
| 2026-02-03 | 34.14 | 34.01 | 0.49 | 1.46% | 33.04 | 34.35 | 262623 | 88640.16 | 2.21% | 6.00 |
| 2026-02-02 | 36.10 | 33.52 | -3.06 | -8.37% | 33.42 | 36.45 | 426460 | 147156.28 | 3.59% | 0.00 |
| 2026-01-30 | 37.00 | 36.58 | -0.40 | -1.08% | 35.53 | 37.47 | 342093 | 125239.09 | 2.88% | 5.00 |
| 2026-01-29 | 39.98 | 36.98 | -2.77 | -6.97% | 36.87 | 39.99 | 455781 | 173331.89 | 3.84% | 0.00 |
| 2026-01-28 | 38.51 | 39.75 | 1.87 | 4.94% | 38.21 | 40.09 | 600532 | 235991.91 | 5.05% | 136.99 |
| 2026-01-27 | 36.01 | 37.88 | 1.80 | 4.99% | 35.33 | 38.35 | 418147 | 155054.02 | 3.52% | 2.00 |
| 2026-01-26 | 37.33 | 36.08 | -1.55 | -4.12% | 35.87 | 37.88 | 367641 | 133820.58 | 3.09% | 50.00 |
| 2026-01-23 | 37.02 | 37.63 | 0.63 | 1.70% | 36.58 | 37.99 | 281217 | 104455.23 | 2.37% | 5.00 |
| 2026-01-22 | 39.40 | 37.00 | -1.48 | -3.85% | 36.70 | 39.49 | 439293 | 164611.78 | 3.70% | 0.00 |
| 2026-01-21 | 36.56 | 38.48 | 1.33 | 3.58% | 36.55 | 39.27 | 481583 | 184636.02 | 4.05% | 60.00 |
| 2026-01-20 | 37.50 | 37.15 | -0.49 | -1.30% | 36.50 | 37.98 | 300268 | 111826.95 | 2.53% | 0.00 |
| 2026-01-19 | 38.70 | 37.64 | -1.31 | -3.36% | 37.58 | 39.22 | 401367 | 152665.98 | 3.38% | 0.00 |
| 2026-01-16 | 36.65 | 38.95 | 2.88 | 7.98% | 36.61 | 39.40 | 671684 | 254725.66 | 5.65% | 6.00 |
| 2026-01-15 | 35.16 | 36.07 | 0.47 | 1.32% | 34.35 | 36.35 | 350042 | 123876.15 | 2.95% | 6.00 |
| 2026-01-14 | 36.05 | 35.60 | -0.45 | -1.25% | 35.28 | 36.86 | 367878 | 132429.70 | 3.10% | 0.00 |
| 2026-01-13 | 37.14 | 36.05 | -1.35 | -3.61% | 35.78 | 37.33 | 382095 | 139001.56 | 3.22% | 0.00 |
| 2026-01-12 | 36.50 | 37.40 | 0.69 | 1.88% | 36.05 | 38.80 | 468773 | 175377.61 | 3.95% | 2.00 |
| 2026-01-09 | 36.19 | 36.71 | 0.21 | 0.58% | 35.68 | 37.67 | 351516 | 128980.89 | 2.96% | 0.00 |
| 2026-01-08 | 37.00 | 36.50 | -0.74 | -1.99% | 36.27 | 38.24 | 430718 | 160235.84 | 3.62% | 0.00 |
| 2026-01-07 | 36.00 | 37.24 | 1.89 | 5.35% | 36.00 | 38.00 | 670699 | 248869.66 | 5.64% | 3.00 |
| 2026-01-06 | 34.00 | 35.35 | 1.01 | 2.94% | 33.92 | 35.66 | 434522 | 151861.88 | 3.66% | 5.00 |
| 2026-01-05 | 33.80 | 34.34 | 1.15 | 3.46% | 33.67 | 34.72 | 377680 | 129486.81 | 3.18% | 9.00 |
| 2025-12-31 | 34.69 | 33.19 | -0.18 | -0.54% | 32.61 | 34.77 | 392470 | 131782.41 | 3.30% | 0.00 |
| 2025-12-30 | 33.64 | 33.37 | -0.10 | -0.30% | 33.04 | 34.43 | 312954 | 104935.91 | 2.63% | 0.00 |
| 2025-12-29 | 33.90 | 33.47 | -0.57 | -1.67% | 33.21 | 34.96 | 364327 | 123212.73 | 3.07% | 0.00 |
| 2025-12-26 | 34.02 | 34.04 | -0.14 | -0.41% | 33.74 | 35.40 | 385796 | 133309.84 | 3.25% | 0.00 |
| 2025-12-25 | 35.13 | 34.18 | -1.05 | -2.98% | 33.45 | 35.15 | 457146 | 155796.55 | 3.85% | 30.00 |
| 2025-12-24 | 35.60 | 35.23 | -0.28 | -0.79% | 34.60 | 36.14 | 325819 | 114914.70 | 2.74% | 0.00 |
| 2025-12-23 | 35.79 | 35.51 | -0.58 | -1.61% | 35.33 | 36.55 | 346561 | 124040.06 | 2.92% | 0.00 |
| 2025-12-22 | 35.32 | 36.09 | 0.88 | 2.50% | 35.22 | 37.36 | 428952 | 156152.08 | 3.61% | 4.00 |
| 2025-12-19 | 36.50 | 35.21 | -0.19 | -0.54% | 34.80 | 36.68 | 416490 | 147997.88 | 3.51% | 0.00 |
| 2025-12-18 | 35.76 | 35.40 | -0.73 | -2.02% | 35.32 | 36.25 | 300016 | 107071.03 | 2.52% | 0.00 |
| 2025-12-17 | 34.00 | 36.13 | 2.54 | 7.56% | 33.50 | 36.65 | 695905 | 248718.69 | 5.86% | 31.50 |
| 2025-12-16 | 33.04 | 33.59 | 0.40 | 1.21% | 32.20 | 34.30 | 378136 | 125166.88 | 3.18% | 0.00 |
| 2025-12-15 | 34.50 | 33.19 | -1.43 | -4.13% | 33.03 | 36.20 | 514141 | 175467.72 | 4.33% | 11.52 |
| 2025-12-12 | 32.72 | 34.62 | 1.72 | 5.23% | 31.77 | 36.22 | 735352 | 252065.97 | 6.19% | 13.00 |
| 2025-12-11 | 34.00 | 32.90 | -0.95 | -2.81% | 32.72 | 34.30 | 377081 | 125835.51 | 3.17% | 2.00 |
| 2025-12-10 | 31.62 | 33.85 | 1.77 | 5.52% | 31.30 | 34.33 | 513986 | 170060.61 | 4.33% | 25.00 |
| 2025-12-09 | 31.92 | 32.08 | -0.38 | -1.17% | 31.50 | 32.25 | 332278 | 105976.93 | 2.80% | 15.66 |
| 2025-12-08 | 31.00 | 32.46 | 1.60 | 5.18% | 30.61 | 32.89 | 542971 | 172781.56 | 4.57% | 12.00 |
| 2025-12-05 | 30.63 | 30.86 | 0.23 | 0.75% | 29.80 | 31.03 | 324263 | 98958.27 | 2.73% | 0.00 |
| 2025-12-04 | 29.90 | 30.63 | 0.45 | 1.49% | 29.40 | 31.45 | 427457 | 130437.57 | 3.60% | 0.00 |
| 2025-12-03 | 29.78 | 30.18 | 0.31 | 1.04% | 29.77 | 31.17 | 369980 | 112796.13 | 3.11% | 17.00 |
| 2025-12-02 | 30.33 | 29.87 | -0.73 | -2.39% | 29.70 | 30.42 | 267274 | 80104.46 | 2.25% | 0.00 |
| 2025-12-01 | 31.70 | 30.60 | -1.20 | -3.77% | 30.32 | 31.89 | 506531 | 155419.53 | 4.26% | 7.00 |
| 2025-11-28 | 28.72 | 31.80 | 3.00 | 10.42% | 28.67 | 32.76 | 696957 | 217113.31 | 5.87% | 35.61 |
| 2025-11-27 | 29.03 | 28.80 | -0.11 | -0.38% | 28.66 | 29.65 | 199318 | 58100.41 | 1.68% | 0.00 |
| 2025-11-26 | 28.30 | 28.91 | 0.50 | 1.76% | 28.21 | 29.33 | 215902 | 62470.06 | 1.82% | 0.00 |
| 2025-11-25 | 28.58 | 28.41 | -0.07 | -0.25% | 28.29 | 29.06 | 234871 | 67486.77 | 1.98% | 0.00 |
| 2025-11-24 | 28.36 | 28.48 | 0.44 | 1.57% | 27.51 | 28.49 | 215038 | 60231.87 | 1.81% | 0.00 |
| 2025-11-21 | 29.20 | 28.04 | -1.68 | -5.65% | 28.01 | 29.65 | 275291 | 78821.71 | 2.32% | 0.00 |
| 2025-11-20 | 30.46 | 29.72 | -0.48 | -1.59% | 29.65 | 30.88 | 171920 | 51481.73 | 1.45% | 0.00 |
| 2025-11-19 | 30.70 | 30.20 | -0.61 | -1.98% | 29.91 | 31.13 | 164160 | 49744.13 | 1.38% | 0.00 |
| 2025-11-18 | 30.65 | 30.81 | 0.31 | 1.02% | 30.33 | 31.22 | 202890 | 62638.09 | 1.71% | 0.00 |
| 2025-11-17 | 30.60 | 30.50 | 0.10 | 0.33% | 30.28 | 31.04 | 175956 | 53780.35 | 1.48% | 0.00 |
| 2025-11-14 | 30.71 | 30.40 | -0.65 | -2.09% | 30.38 | 31.10 | 165150 | 50656.80 | 1.39% | 74.30 |
| 2025-11-13 | 30.34 | 31.05 | 0.71 | 2.34% | 30.08 | 31.30 | 245352 | 75576.44 | 2.07% | 0.00 |
| 2025-11-12 | 31.03 | 30.34 | -0.86 | -2.76% | 29.99 | 31.18 | 305119 | 92841.56 | 2.57% | 0.00 |
| 2025-11-11 | 32.59 | 31.20 | -1.10 | -3.41% | 31.06 | 33.03 | 267242 | 84865.73 | 2.25% | 2.00 |
| 2025-11-10 | 32.50 | 32.30 | -0.20 | -0.62% | 31.85 | 32.92 | 225077 | 72557.16 | 1.90% | 5.00 |
| 2025-11-07 | 32.45 | 32.50 | -0.49 | -1.49% | 31.95 | 33.00 | 207850 | 67486.93 | 1.75% | 0.00 |
| 2025-11-06 | 32.58 | 32.99 | 0.99 | 3.09% | 32.40 | 33.33 | 325637 | 106937.61 | 2.74% | 0.00 |
| 2025-11-05 | 31.20 | 32.00 | -0.37 | -1.14% | 31.20 | 32.30 | 241328 | 76752.12 | 2.03% | 0.00 |
| 2025-11-04 | 33.50 | 32.37 | -0.96 | -2.88% | 32.16 | 34.12 | 366182 | 120492.17 | 3.09% | 0.00 |
| 2025-11-03 | 33.20 | 33.33 | -0.20 | -0.60% | 32.51 | 33.96 | 355732 | 117714.88 | 3.00% | 0.00 |
| 2025-10-31 | 35.81 | 33.53 | -2.50 | -6.94% | 33.47 | 36.10 | 562890 | 193055.91 | 4.74% | 2.23 |
| 2025-10-30 | 36.13 | 36.03 | -0.09 | -0.25% | 35.98 | 37.70 | 563755 | 206822.02 | 4.75% | 0.00 |
| 2025-10-29 | 36.01 | 36.12 | -0.09 | -0.25% | 35.22 | 37.27 | 416295 | 150223.20 | 3.51% | 0.00 |
| 2025-10-28 | 36.01 | 36.21 | -0.93 | -2.50% | 35.86 | 37.10 | 403735 | 146541.80 | 3.40% | 19.71 |
| 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 |
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。
