| 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 | 1030.00 | 1039.00 | 10.50 | 1.02% | 1022.95 | 1061.90 | 89714 | 935946.31 | 2.14% | 0.00 |
| 2026-03-24 | 985.00 | 1028.50 | 57.20 | 5.89% | 970.02 | 1037.80 | 90596 | 911132.75 | 2.17% | 5.00 |
| 2026-03-23 | 1002.50 | 971.30 | -53.70 | -5.24% | 968.00 | 1020.50 | 81515 | 809482.94 | 1.95% | 4.00 |
| 2026-03-20 | 1039.19 | 1025.00 | -12.02 | -1.16% | 1001.01 | 1065.65 | 101952 | 1050839.50 | 2.44% | 2.00 |
| 2026-03-19 | 1045.01 | 1037.02 | -28.98 | -2.72% | 1032.18 | 1052.78 | 48853 | 508926.66 | 1.17% | 0.01 |
| 2026-03-18 | 1083.24 | 1066.00 | -13.99 | -1.30% | 1048.16 | 1088.00 | 68393 | 725899.75 | 1.63% | 2.07 |
| 2026-03-17 | 1089.87 | 1079.99 | -9.98 | -0.92% | 1071.01 | 1119.99 | 55321 | 604517.81 | 1.32% | 3.00 |
| 2026-03-16 | 1088.06 | 1089.97 | -6.13 | -0.56% | 1046.96 | 1093.11 | 66957 | 721165.44 | 1.60% | 0.00 |
| 2026-03-13 | 1111.11 | 1096.10 | -2.90 | -0.26% | 1084.97 | 1127.05 | 92906 | 1030135.38 | 2.22% | 3.05 |
| 2026-03-12 | 1099.00 | 1099.00 | 0.00 | 0.00% | 1077.86 | 1121.20 | 62625 | 686356.19 | 1.50% | 0.00 |
| 2026-03-11 | 1155.00 | 1099.00 | -48.10 | -4.19% | 1093.35 | 1159.00 | 76211 | 859443.12 | 1.82% | 3.33 |
| 2026-03-10 | 1148.98 | 1147.10 | 21.11 | 1.87% | 1135.01 | 1160.00 | 50203 | 575087.88 | 1.20% | 2.00 |
| 2026-03-09 | 1120.00 | 1125.99 | -28.89 | -2.50% | 1092.99 | 1133.75 | 60258 | 669095.94 | 1.44% | 0.00 |
| 2026-03-06 | 1160.00 | 1154.88 | -13.12 | -1.12% | 1148.06 | 1173.34 | 45235 | 523865.91 | 1.08% | 4.00 |
| 2026-03-05 | 1148.68 | 1168.00 | 50.92 | 4.56% | 1122.02 | 1196.02 | 85399 | 992229.81 | 2.04% | 0.00 |
| 2026-03-04 | 1122.00 | 1117.08 | -15.97 | -1.41% | 1110.00 | 1158.01 | 58987 | 665651.19 | 1.41% | 2.00 |
| 2026-03-03 | 1197.00 | 1133.05 | -58.85 | -4.94% | 1129.99 | 1198.88 | 75371 | 873261.88 | 1.80% | 2.00 |
| 2026-03-02 | 1150.00 | 1191.90 | 13.90 | 1.18% | 1143.06 | 1208.55 | 88220 | 1038921.12 | 2.11% | 0.00 |
| 2026-02-27 | 1145.02 | 1178.00 | 9.20 | 0.79% | 1141.33 | 1212.12 | 121512 | 1432222.38 | 2.90% | 4.00 |
| 2026-02-26 | 1095.15 | 1168.80 | 86.15 | 7.96% | 1068.74 | 1188.88 | 140838 | 1603467.75 | 3.37% | 2.00 |
| 2026-02-25 | 1079.99 | 1082.65 | 11.10 | 1.04% | 1074.00 | 1109.00 | 57606 | 626629.31 | 1.38% | 4.45 |
| 2026-02-24 | 1136.26 | 1071.55 | -49.13 | -4.38% | 1070.20 | 1142.00 | 81877 | 889458.50 | 1.96% | 0.00 |
| 2026-02-13 | 1100.00 | 1120.68 | 8.18 | 0.74% | 1093.11 | 1143.00 | 70569 | 791825.06 | 1.69% | 4.00 |
| 2026-02-12 | 1079.98 | 1112.50 | 33.60 | 3.11% | 1061.33 | 1120.00 | 86857 | 950236.38 | 2.08% | 0.01 |
| 2026-02-11 | 1088.88 | 1078.90 | -22.00 | -2.00% | 1073.00 | 1103.00 | 55273 | 598382.81 | 1.32% | 2.00 |
| 2026-02-10 | 1105.00 | 1100.90 | 14.10 | 1.30% | 1091.58 | 1148.00 | 96601 | 1079637.12 | 2.31% | 0.00 |
| 2026-02-09 | 1060.00 | 1086.80 | 49.81 | 4.80% | 1056.00 | 1105.94 | 96536 | 1046246.00 | 2.31% | 0.00 |
| 2026-02-06 | 1042.55 | 1036.99 | -21.34 | -2.02% | 1015.56 | 1062.68 | 79813 | 827218.56 | 1.91% | 6.00 |
| 2026-02-05 | 1050.01 | 1058.33 | -9.67 | -0.91% | 1037.04 | 1072.98 | 79421 | 835756.38 | 1.90% | 0.00 |
| 2026-02-04 | 1100.00 | 1068.00 | -60.00 | -5.32% | 1063.97 | 1108.60 | 117351 | 1265788.50 | 2.81% | 10.20 |
| 2026-02-03 | 1255.00 | 1128.00 | -114.00 | -9.18% | 1063.00 | 1257.78 | 226145 | 2562251.50 | 5.41% | 8.00 |
| 2026-02-02 | 1249.00 | 1242.00 | -16.89 | -1.34% | 1233.00 | 1273.60 | 66690 | 835773.12 | 1.59% | 4.00 |
| 2026-01-30 | 1252.00 | 1258.89 | 6.88 | 0.55% | 1240.10 | 1277.87 | 63495 | 801839.19 | 1.52% | 12.00 |
| 2026-01-29 | 1282.12 | 1252.01 | -30.77 | -2.40% | 1250.01 | 1292.12 | 71582 | 905185.06 | 1.71% | 0.00 |
| 2026-01-28 | 1309.88 | 1282.78 | -18.11 | -1.39% | 1279.00 | 1310.00 | 69813 | 901314.88 | 1.67% | 0.00 |
| 2026-01-27 | 1300.00 | 1300.89 | 0.89 | 0.07% | 1276.55 | 1317.88 | 63384 | 823507.50 | 1.52% | 2.00 |
| 2026-01-26 | 1325.00 | 1300.00 | -34.99 | -2.62% | 1296.00 | 1329.92 | 67870 | 887128.88 | 1.62% | 6.00 |
| 2026-01-23 | 1337.00 | 1334.99 | -18.01 | -1.33% | 1320.00 | 1353.00 | 63511 | 848091.75 | 1.52% | 0.00 |
| 2026-01-22 | 1344.00 | 1353.00 | -0.87 | -0.06% | 1333.00 | 1368.00 | 59350 | 803078.25 | 1.42% | 0.07 |
| 2026-01-21 | 1335.35 | 1353.87 | 10.83 | 0.81% | 1334.92 | 1388.00 | 75750 | 1034507.25 | 1.81% | 2.00 |
| 2026-01-20 | 1417.00 | 1343.04 | -76.62 | -5.40% | 1331.02 | 1425.00 | 87374 | 1195222.00 | 2.09% | 8.00 |
| 2026-01-19 | 1422.00 | 1419.66 | -4.39 | -0.31% | 1408.00 | 1458.58 | 69119 | 991827.38 | 1.65% | 8.26 |
| 2026-01-16 | 1420.00 | 1424.05 | 9.05 | 0.64% | 1408.03 | 1445.00 | 72256 | 1030846.56 | 1.73% | 2.00 |
| 2026-01-15 | 1421.00 | 1415.00 | -24.12 | -1.68% | 1392.45 | 1444.00 | 57839 | 816041.56 | 1.38% | 9.18 |
| 2026-01-14 | 1420.00 | 1439.12 | 31.03 | 2.20% | 1388.09 | 1449.98 | 89478 | 1276917.50 | 2.14% | 14.00 |
| 2026-01-13 | 1485.00 | 1408.09 | -101.90 | -6.75% | 1399.99 | 1520.00 | 100030 | 1446855.75 | 2.39% | 4.00 |
| 2026-01-12 | 1534.44 | 1509.99 | 18.99 | 1.27% | 1463.00 | 1550.00 | 94844 | 1437949.75 | 2.27% | 0.00 |
| 2026-01-09 | 1419.99 | 1491.00 | 47.00 | 3.25% | 1391.00 | 1512.00 | 102205 | 1489951.88 | 2.44% | 20.00 |
| 2026-01-08 | 1409.00 | 1444.00 | 49.12 | 3.52% | 1401.00 | 1486.00 | 149221 | 2158286.00 | 3.57% | 0.00 |
| 2026-01-07 | 1370.00 | 1394.88 | 11.78 | 0.85% | 1356.88 | 1399.93 | 68366 | 941648.06 | 1.63% | 6.87 |
| 2026-01-06 | 1380.00 | 1383.10 | -6.90 | -0.50% | 1363.06 | 1430.00 | 69600 | 966880.25 | 1.66% | 0.00 |
| 2026-01-05 | 1375.00 | 1390.00 | 34.45 | 2.54% | 1346.78 | 1403.48 | 65515 | 903894.25 | 1.57% | 0.08 |
| 2025-12-31 | 1426.00 | 1355.55 | -60.25 | -4.26% | 1348.16 | 1432.00 | 70267 | 974744.19 | 1.68% | 0.20 |
| 2025-12-30 | 1358.88 | 1415.80 | 57.30 | 4.22% | 1358.88 | 1439.00 | 91354 | 1286940.62 | 2.18% | 47.00 |
| 2025-12-29 | 1309.97 | 1358.50 | 54.61 | 4.19% | 1308.00 | 1398.00 | 98353 | 1341387.25 | 2.35% | 0.00 |
| 2025-12-26 | 1302.00 | 1303.89 | -15.52 | -1.18% | 1290.10 | 1334.15 | 47848 | 627608.56 | 1.14% | 8.00 |
| 2025-12-25 | 1315.00 | 1319.41 | -6.79 | -0.51% | 1310.00 | 1333.99 | 40510 | 534399.12 | 0.97% | 0.00 |
| 2025-12-24 | 1335.00 | 1326.20 | -9.82 | -0.74% | 1300.99 | 1345.00 | 59287 | 783082.75 | 1.42% | 8.54 |
| 2025-12-23 | 1278.20 | 1336.02 | 51.25 | 3.99% | 1275.10 | 1350.00 | 91435 | 1214393.25 | 2.19% | 4.00 |
| 2025-12-22 | 1275.01 | 1284.77 | 16.77 | 1.32% | 1258.00 | 1297.65 | 64767 | 828558.25 | 1.55% | 9.06 |
| 2025-12-19 | 1300.00 | 1268.00 | -19.00 | -1.48% | 1264.00 | 1301.00 | 43266 | 552700.06 | 1.03% | 4.00 |
| 2025-12-18 | 1300.00 | 1287.00 | -28.60 | -2.17% | 1280.02 | 1309.77 | 38866 | 502239.12 | 0.93% | 0.00 |
| 2025-12-17 | 1270.11 | 1315.60 | 41.68 | 3.27% | 1263.50 | 1320.00 | 63137 | 816552.19 | 1.51% | 2.00 |
| 2025-12-16 | 1319.10 | 1273.92 | -57.98 | -4.35% | 1262.69 | 1332.00 | 73946 | 950336.62 | 1.77% | 2.00 |
| 2025-12-15 | 1316.01 | 1331.90 | -12.10 | -0.90% | 1316.01 | 1377.79 | 64109 | 866782.50 | 1.53% | 3.00 |
| 2025-12-12 | 1382.02 | 1344.00 | -38.02 | -2.75% | 1329.80 | 1408.00 | 91731 | 1250310.00 | 2.19% | 2.00 |
| 2025-12-11 | 1410.00 | 1382.02 | -38.86 | -2.73% | 1376.00 | 1417.00 | 62073 | 861920.44 | 1.48% | 0.00 |
| 2025-12-10 | 1436.00 | 1420.88 | -15.12 | -1.05% | 1371.00 | 1451.69 | 62967 | 886463.56 | 1.51% | 5.00 |
| 2025-12-09 | 1375.00 | 1436.00 | 18.20 | 1.28% | 1368.00 | 1457.57 | 90594 | 1289258.88 | 2.17% | 4.00 |
| 2025-12-08 | 1335.00 | 1417.80 | 62.80 | 4.63% | 1333.02 | 1441.80 | 98744 | 1383795.88 | 2.36% | 5.30 |
| 2025-12-05 | 1339.50 | 1355.00 | -14.00 | -1.02% | 1322.00 | 1396.32 | 88023 | 1198201.00 | 2.10% | 0.15 |
| 2025-12-04 | 1321.21 | 1369.00 | 36.70 | 2.75% | 1292.50 | 1369.30 | 70527 | 941409.19 | 1.69% | 6.00 |
| 2025-12-03 | 1333.00 | 1332.30 | 3.57 | 0.27% | 1320.10 | 1360.00 | 44920 | 600555.69 | 1.07% | 0.29 |
| 2025-12-02 | 1370.00 | 1328.73 | -33.71 | -2.47% | 1322.44 | 1377.00 | 46406 | 624294.00 | 1.11% | 4.00 |
| 2025-12-01 | 1327.94 | 1362.44 | 31.44 | 2.36% | 1292.20 | 1382.00 | 73684 | 988848.12 | 1.76% | 2.00 |
| 2025-11-28 | 1310.00 | 1331.00 | 13.64 | 1.04% | 1291.00 | 1347.00 | 58546 | 770841.88 | 1.40% | 2.02 |
| 2025-11-27 | 1360.00 | 1317.36 | 2.70 | 0.21% | 1313.00 | 1388.20 | 89364 | 1211707.62 | 2.14% | 2.00 |
| 2025-11-26 | 1245.00 | 1314.66 | 54.66 | 4.34% | 1234.01 | 1340.16 | 91473 | 1188905.00 | 2.19% | 7.12 |
| 2025-11-25 | 1268.00 | 1260.00 | -1.98 | -0.16% | 1244.00 | 1285.35 | 58771 | 741440.06 | 1.40% | 0.00 |
| 2025-11-24 | 1252.88 | 1261.98 | 12.98 | 1.04% | 1218.00 | 1275.58 | 59214 | 739438.06 | 1.42% | 0.00 |
寒武纪(688256)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。
