| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 693.85 | 694.98 | -0.02 | 0.00% | 683.00 | 712.00 | 52172 | 363134.16 | 1.25% | 6.81 |
| 2025-04-21 | 691.00 | 695.00 | 25.46 | 3.80% | 686.01 | 726.43 | 83390 | 587452.38 | 2.00% | 6.77 |
| 2025-04-18 | 670.00 | 669.54 | -7.46 | -1.10% | 663.10 | 677.31 | 41687 | 278843.06 | 1.27% | 11.86 |
| 2025-04-17 | 645.00 | 677.00 | 31.00 | 4.80% | 640.05 | 686.28 | 72673 | 486587.53 | 2.22% | 5.25 |
| 2025-04-16 | 660.00 | 646.00 | 26.12 | 4.21% | 635.01 | 666.99 | 90204 | 584250.12 | 2.75% | 17.29 |
| 2025-04-15 | 630.50 | 619.88 | -17.82 | -2.79% | 614.50 | 634.84 | 52951 | 330358.16 | 1.62% | 0.00 |
| 2025-04-14 | 615.40 | 637.70 | 22.72 | 3.69% | 605.00 | 657.56 | 87963 | 554232.81 | 2.68% | 0.00 |
| 2025-04-11 | 605.00 | 614.98 | 12.09 | 2.01% | 593.00 | 632.80 | 87725 | 536685.31 | 2.68% | 0.00 |
| 2025-04-10 | 630.00 | 602.89 | -12.80 | -2.08% | 595.00 | 630.00 | 94433 | 571853.19 | 2.88% | 9.00 |
| 2025-04-09 | 555.04 | 615.69 | 49.73 | 8.79% | 550.00 | 632.00 | 116749 | 704298.62 | 3.56% | 5.10 |
| 2025-04-08 | 575.00 | 565.96 | 0.80 | 0.14% | 555.59 | 586.25 | 81973 | 469294.94 | 2.50% | 5.00 |
| 2025-04-07 | 599.97 | 565.16 | -72.84 | -11.42% | 532.29 | 615.00 | 123787 | 716007.19 | 3.78% | 4.00 |
| 2025-04-03 | 619.00 | 638.00 | 8.65 | 1.37% | 619.00 | 645.00 | 60384 | 385433.00 | 1.84% | 2.00 |
| 2025-04-02 | 632.00 | 629.35 | -3.59 | -0.57% | 626.00 | 645.00 | 34050 | 215850.55 | 1.04% | 0.00 |
| 2025-04-01 | 634.19 | 632.94 | 9.94 | 1.60% | 629.05 | 647.95 | 57398 | 365549.94 | 1.75% | 0.23 |
| 2025-03-31 | 625.59 | 623.00 | -4.00 | -0.64% | 611.00 | 634.66 | 53186 | 330184.66 | 1.62% | 2.00 |
| 2025-03-28 | 635.00 | 627.00 | -11.25 | -1.76% | 624.01 | 641.63 | 43477 | 274047.62 | 1.33% | 6.00 |
| 2025-03-27 | 645.88 | 638.25 | -4.75 | -0.74% | 636.40 | 664.89 | 60878 | 395087.84 | 1.86% | 2.00 |
| 2025-03-26 | 642.35 | 643.00 | 0.65 | 0.10% | 640.00 | 653.00 | 40824 | 263932.66 | 1.25% | 4.00 |
| 2025-03-25 | 686.00 | 642.35 | -41.83 | -6.11% | 635.40 | 686.01 | 70421 | 459015.78 | 2.15% | 2.00 |
| 2025-03-24 | 679.00 | 684.18 | -0.87 | -0.13% | 671.50 | 695.30 | 48013 | 327982.22 | 1.46% | 0.00 |
| 2025-03-21 | 710.19 | 685.05 | -18.58 | -2.64% | 661.36 | 710.19 | 96457 | 654697.94 | 2.94% | 14.00 |
| 2025-03-20 | 700.00 | 703.63 | -0.27 | -0.04% | 693.97 | 712.00 | 43170 | 304222.78 | 1.32% | 0.00 |
| 2025-03-19 | 742.23 | 703.90 | -46.10 | -6.15% | 700.00 | 748.80 | 85116 | 612035.19 | 2.60% | 0.30 |
| 2025-03-18 | 749.00 | 750.00 | -1.70 | -0.23% | 738.50 | 760.00 | 38602 | 289288.56 | 1.18% | 3.00 |
| 2025-03-17 | 754.89 | 751.70 | -6.30 | -0.83% | 727.27 | 755.88 | 47309 | 351367.16 | 1.44% | 0.00 |
| 2025-03-14 | 746.00 | 758.00 | 16.01 | 2.16% | 746.00 | 777.99 | 68132 | 517091.75 | 2.08% | 4.00 |
| 2025-03-13 | 780.30 | 741.99 | -32.01 | -4.14% | 738.96 | 787.99 | 62546 | 474910.81 | 1.91% | 2.10 |
| 2025-03-12 | 791.88 | 774.00 | -18.00 | -2.27% | 774.00 | 817.94 | 63515 | 504894.38 | 1.94% | 0.00 |
| 2025-03-11 | 755.01 | 792.00 | 13.00 | 1.67% | 746.00 | 798.89 | 66574 | 513234.78 | 2.03% | 2.00 |
| 2025-03-10 | 750.00 | 779.00 | 29.00 | 3.87% | 735.16 | 789.99 | 75950 | 579973.94 | 2.32% | 0.00 |
| 2025-03-07 | 765.01 | 750.00 | -25.00 | -3.23% | 747.00 | 773.00 | 57841 | 438778.56 | 1.76% | 6.15 |
| 2025-03-06 | 730.00 | 775.00 | 63.60 | 8.94% | 730.00 | 777.76 | 102199 | 779544.50 | 3.12% | 4.15 |
| 2025-03-05 | 688.00 | 711.40 | 25.84 | 3.77% | 688.00 | 718.68 | 79818 | 564679.81 | 2.43% | 3.03 |
| 2025-03-04 | 690.00 | 685.56 | -7.51 | -1.08% | 658.00 | 704.97 | 94162 | 642576.38 | 2.87% | 0.00 |
| 2025-03-03 | 720.00 | 693.07 | -42.37 | -5.76% | 685.60 | 735.44 | 111984 | 786931.31 | 3.42% | 1.07 |
| 2025-02-28 | 780.00 | 735.44 | -60.56 | -7.61% | 725.00 | 796.00 | 121120 | 910164.69 | 3.69% | 2.39 |
| 2025-02-27 | 788.07 | 796.00 | 1.00 | 0.13% | 767.00 | 805.98 | 80936 | 637568.50 | 2.47% | 5.79 |
| 2025-02-26 | 781.13 | 795.00 | 4.62 | 0.58% | 762.93 | 813.00 | 74065 | 585910.06 | 2.26% | 10.63 |
| 2025-02-25 | 780.00 | 790.38 | 10.02 | 1.28% | 751.50 | 818.87 | 109381 | 857950.88 | 3.34% | 7.00 |
| 2025-02-24 | 744.00 | 780.36 | 38.15 | 5.14% | 738.16 | 795.80 | 127580 | 982592.62 | 3.89% | 6.00 |
| 2025-02-21 | 645.00 | 742.21 | 123.70 | 20.00% | 630.00 | 742.21 | 165326 | 1129948.38 | 5.04% | 15.23 |
| 2025-02-20 | 630.00 | 618.51 | -7.00 | -1.12% | 609.99 | 636.90 | 61105 | 378867.62 | 1.86% | 0.00 |
| 2025-02-19 | 628.49 | 625.51 | -2.59 | -0.41% | 614.00 | 635.88 | 62387 | 389387.81 | 1.90% | 0.00 |
| 2025-02-18 | 660.82 | 628.10 | -32.72 | -4.95% | 626.00 | 660.88 | 70366 | 449105.47 | 2.15% | 0.00 |
| 2025-02-17 | 639.90 | 660.82 | 34.87 | 5.57% | 630.00 | 661.00 | 92500 | 601136.94 | 2.82% | 0.00 |
| 2025-02-14 | 636.01 | 625.95 | -12.05 | -1.89% | 606.00 | 655.00 | 99379 | 619489.25 | 3.03% | 5.90 |
| 2025-02-13 | 660.00 | 638.00 | -18.00 | -2.74% | 631.99 | 672.23 | 70130 | 460034.06 | 2.14% | 0.00 |
| 2025-02-12 | 665.50 | 656.00 | -11.83 | -1.77% | 647.81 | 675.98 | 71008 | 467449.28 | 2.17% | 0.30 |
| 2025-02-11 | 652.00 | 667.83 | 15.87 | 2.43% | 641.01 | 696.50 | 91482 | 608629.31 | 2.79% | 0.10 |
| 2025-02-10 | 609.99 | 651.96 | 53.07 | 8.86% | 601.99 | 655.89 | 117636 | 741617.56 | 3.59% | 0.00 |
| 2025-02-07 | 562.00 | 598.89 | 34.90 | 6.19% | 562.00 | 610.00 | 126454 | 750434.25 | 3.86% | 0.00 |
| 2025-02-06 | 576.00 | 563.99 | -12.01 | -2.09% | 560.00 | 588.95 | 104178 | 595174.62 | 3.18% | 8.00 |
| 2025-02-05 | 593.00 | 576.00 | 4.00 | 0.70% | 560.03 | 605.00 | 124508 | 734717.50 | 3.80% | 5.00 |
| 2025-01-27 | 582.01 | 572.00 | -40.98 | -6.69% | 551.68 | 595.94 | 118693 | 680991.88 | 3.62% | 0.00 |
| 2025-01-24 | 627.58 | 612.98 | -8.02 | -1.29% | 607.30 | 638.00 | 68936 | 428238.69 | 2.10% | 2.00 |
| 2025-01-23 | 650.00 | 621.00 | -20.12 | -3.14% | 620.25 | 657.06 | 67035 | 427199.41 | 2.04% | 8.59 |
| 2025-01-22 | 612.01 | 641.12 | 16.12 | 2.58% | 612.01 | 649.97 | 83751 | 535363.00 | 2.55% | 0.00 |
| 2025-01-21 | 618.23 | 625.00 | 6.78 | 1.10% | 609.00 | 633.99 | 85152 | 529182.75 | 2.60% | 0.00 |
| 2025-01-20 | 591.00 | 618.22 | 26.22 | 4.43% | 582.20 | 632.83 | 117013 | 713206.81 | 3.57% | 0.00 |
| 2025-01-17 | 577.00 | 592.00 | -2.00 | -0.34% | 570.00 | 605.87 | 123963 | 728222.12 | 3.78% | 2.00 |
| 2025-01-16 | 688.00 | 594.00 | -101.96 | -14.65% | 580.00 | 695.00 | 194292 | 1221874.12 | 5.93% | 11.00 |
| 2025-01-15 | 671.00 | 695.96 | 1.95 | 0.28% | 662.10 | 718.00 | 93774 | 646377.31 | 2.86% | 0.28 |
| 2025-01-14 | 716.00 | 694.01 | -24.99 | -3.48% | 679.19 | 717.00 | 88292 | 613644.56 | 2.69% | 5.90 |
| 2025-01-13 | 707.00 | 719.00 | -10.97 | -1.50% | 667.42 | 721.05 | 93076 | 646698.56 | 2.84% | 14.47 |
| 2025-01-10 | 720.00 | 729.97 | 17.68 | 2.48% | 720.00 | 777.77 | 94380 | 703460.00 | 2.88% | 0.05 |
| 2025-01-09 | 725.00 | 712.29 | -13.71 | -1.89% | 706.15 | 731.97 | 53823 | 386837.31 | 1.64% | 0.10 |
| 2025-01-08 | 701.00 | 726.00 | 8.00 | 1.11% | 698.60 | 735.00 | 81694 | 582578.69 | 2.49% | 0.00 |
| 2025-01-07 | 640.49 | 718.00 | 68.52 | 10.55% | 637.00 | 718.00 | 87304 | 590581.94 | 2.66% | 0.00 |
| 2025-01-06 | 625.74 | 649.48 | 28.48 | 4.59% | 613.80 | 650.00 | 71422 | 452544.47 | 2.18% | 4.00 |
| 2025-01-03 | 639.89 | 621.00 | -24.62 | -3.81% | 616.16 | 644.99 | 66152 | 416465.28 | 2.02% | 0.00 |
| 2025-01-02 | 653.01 | 645.62 | -12.38 | -1.88% | 630.00 | 665.00 | 79754 | 512893.81 | 2.43% | 0.00 |
| 2024-12-31 | 684.00 | 658.00 | -25.50 | -3.73% | 658.00 | 688.00 | 70211 | 469418.03 | 2.14% | 2.00 |
| 2024-12-30 | 655.01 | 683.50 | 31.40 | 4.82% | 649.00 | 695.88 | 77959 | 526918.06 | 2.38% | 0.07 |
| 2024-12-27 | 649.75 | 652.10 | 0.86 | 0.13% | 648.00 | 668.20 | 63010 | 415123.28 | 1.92% | 3.09 |
| 2024-12-26 | 659.00 | 651.24 | -10.86 | -1.64% | 640.98 | 661.00 | 64817 | 421945.75 | 1.98% | 0.00 |
| 2024-12-25 | 651.00 | 662.10 | 2.80 | 0.42% | 634.03 | 666.60 | 61319 | 399505.34 | 1.87% | 2.00 |
| 2024-12-24 | 655.50 | 659.30 | 10.55 | 1.63% | 620.06 | 662.00 | 73829 | 478458.88 | 2.25% | 15.45 |
| 2024-12-23 | 675.95 | 648.75 | -27.20 | -4.02% | 635.00 | 700.00 | 103804 | 688886.62 | 3.17% | 0.10 |
| 2024-12-20 | 634.97 | 675.95 | 39.93 | 6.28% | 631.00 | 676.77 | 93109 | 612108.25 | 2.84% | 0.00 |
寒武纪-U(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。
