| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
