| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 1290.30 | 1249.00 | -73.30 | -5.54% | 1240.01 | 1298.00 | 72573 | 917650.56 | 1.73% | 10.00 |
| 2025-11-20 | 1361.01 | 1322.30 | -9.70 | -0.73% | 1320.00 | 1365.58 | 38875 | 518554.62 | 0.93% | 4.00 |
| 2025-11-19 | 1320.00 | 1332.00 | 5.30 | 0.40% | 1320.00 | 1350.00 | 42413 | 566429.00 | 1.01% | 0.00 |
| 2025-11-18 | 1305.95 | 1326.70 | 23.60 | 1.81% | 1290.99 | 1344.44 | 60034 | 797909.94 | 1.44% | 0.00 |
| 2025-11-17 | 1316.95 | 1303.10 | -21.91 | -1.65% | 1283.38 | 1342.01 | 67493 | 884081.75 | 1.61% | 2.00 |
| 2025-11-14 | 1350.00 | 1325.01 | -59.89 | -4.32% | 1324.30 | 1365.13 | 62738 | 840339.69 | 1.50% | 9.00 |
| 2025-11-13 | 1352.00 | 1384.90 | 19.12 | 1.40% | 1329.00 | 1387.00 | 61508 | 836342.62 | 1.47% | 6.00 |
| 2025-11-12 | 1312.00 | 1365.78 | 35.78 | 2.69% | 1308.00 | 1375.00 | 67212 | 903158.38 | 1.61% | 3.69 |
| 2025-11-11 | 1398.00 | 1330.00 | -61.50 | -4.42% | 1299.11 | 1403.00 | 90177 | 1210937.50 | 2.16% | 4.19 |
| 2025-11-10 | 1430.03 | 1391.50 | -41.00 | -2.86% | 1337.01 | 1450.00 | 89349 | 1228243.38 | 2.14% | 9.02 |
| 2025-11-07 | 1455.55 | 1432.50 | -47.50 | -3.21% | 1430.08 | 1468.88 | 66444 | 961892.94 | 1.59% | 6.00 |
| 2025-11-06 | 1386.00 | 1480.00 | 132.00 | 9.79% | 1371.23 | 1480.88 | 134786 | 1925001.62 | 3.22% | 5.00 |
| 2025-11-05 | 1295.00 | 1348.00 | 8.40 | 0.63% | 1291.11 | 1365.00 | 67699 | 900568.69 | 1.62% | 0.00 |
| 2025-11-04 | 1370.00 | 1339.60 | -7.00 | -0.52% | 1326.00 | 1390.85 | 71502 | 973639.38 | 1.71% | 0.00 |
| 2025-11-03 | 1335.00 | 1346.60 | -28.40 | -2.07% | 1335.00 | 1360.66 | 63789 | 859064.94 | 1.52% | 8.10 |
| 2025-10-31 | 1407.96 | 1375.00 | -47.00 | -3.31% | 1375.00 | 1414.00 | 85167 | 1183107.12 | 2.04% | 7.00 |
| 2025-10-30 | 1440.00 | 1422.00 | -39.00 | -2.67% | 1400.01 | 1499.96 | 117365 | 1688972.38 | 2.81% | 5.59 |
| 2025-10-29 | 1460.00 | 1461.00 | -17.58 | -1.19% | 1433.00 | 1530.88 | 101229 | 1491563.38 | 2.42% | 12.17 |
| 2025-10-28 | 1505.00 | 1478.58 | -52.10 | -3.40% | 1457.00 | 1533.79 | 104311 | 1559130.38 | 2.49% | 2.05 |
| 2025-10-27 | 1560.00 | 1530.68 | 5.68 | 0.37% | 1493.00 | 1560.01 | 122356 | 1875721.62 | 2.92% | 4.00 |
| 2025-10-24 | 1425.00 | 1525.00 | 126.10 | 9.01% | 1404.00 | 1548.00 | 159566 | 2340250.50 | 3.81% | 20.47 |
| 2025-10-23 | 1409.00 | 1398.90 | -30.60 | -2.14% | 1365.00 | 1417.00 | 79242 | 1100809.88 | 1.89% | 4.00 |
| 2025-10-22 | 1341.00 | 1429.50 | 60.54 | 4.42% | 1339.00 | 1468.00 | 141336 | 1981451.25 | 3.38% | 6.00 |
| 2025-10-21 | 1281.12 | 1368.96 | 87.84 | 6.86% | 1245.00 | 1378.00 | 146126 | 1924052.00 | 3.49% | 6.00 |
| 2025-10-20 | 1273.11 | 1281.12 | 33.44 | 2.68% | 1241.50 | 1333.96 | 128071 | 1651876.50 | 3.06% | 3.00 |
| 2025-10-17 | 1254.95 | 1247.68 | -26.32 | -2.07% | 1218.23 | 1289.28 | 84814 | 1060716.25 | 2.03% | 10.14 |
| 2025-10-16 | 1260.00 | 1274.00 | 32.00 | 2.58% | 1260.00 | 1307.96 | 96668 | 1240942.12 | 2.31% | 0.00 |
| 2025-10-15 | 1208.00 | 1242.00 | 46.00 | 3.85% | 1190.00 | 1246.98 | 70807 | 863749.94 | 1.69% | 2.00 |
| 2025-10-14 | 1271.99 | 1196.00 | -66.11 | -5.24% | 1190.00 | 1271.99 | 105876 | 1286125.50 | 2.53% | 4.00 |
| 2025-10-13 | 1210.00 | 1262.11 | 15.03 | 1.21% | 1210.00 | 1278.00 | 87753 | 1101955.62 | 2.10% | 4.00 |
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。
