| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 1302.00 | 1247.08 | -85.71 | -6.43% | 1240.99 | 1304.31 | 108213 | 1376764.88 | 2.59% | 3.00 |
| 2025-10-09 | 1360.50 | 1332.79 | 7.79 | 0.59% | 1332.00 | 1405.93 | 118338 | 1613762.00 | 2.83% | 7.00 |
| 2025-09-30 | 1388.00 | 1325.00 | 1.50 | 0.11% | 1318.23 | 1399.00 | 86540 | 1169984.88 | 2.07% | 0.05 |
| 2025-09-29 | 1320.00 | 1323.50 | -15.50 | -1.16% | 1271.00 | 1338.98 | 90298 | 1181594.88 | 2.16% | 7.00 |
| 2025-09-26 | 1365.00 | 1339.00 | -47.69 | -3.44% | 1334.00 | 1390.00 | 75521 | 1022730.12 | 1.81% | 6.00 |
| 2025-09-25 | 1369.39 | 1386.69 | 12.69 | 0.92% | 1350.00 | 1414.99 | 90301 | 1251609.25 | 2.16% | 6.92 |
| 2025-09-24 | 1330.00 | 1374.00 | 23.62 | 1.75% | 1330.00 | 1400.00 | 100897 | 1372138.88 | 2.41% | 14.00 |
| 2025-09-23 | 1400.00 | 1350.38 | -47.62 | -3.41% | 1313.33 | 1425.00 | 128181 | 1742993.62 | 3.06% | 3.00 |
| 2025-09-22 | 1327.99 | 1398.00 | 48.76 | 3.61% | 1301.00 | 1429.90 | 134360 | 1846216.50 | 3.21% | 2.42 |
| 2025-09-19 | 1392.00 | 1349.24 | -71.75 | -5.05% | 1342.00 | 1420.00 | 126552 | 1740592.38 | 3.03% | 6.00 |
| 2025-09-18 | 1508.00 | 1420.99 | -21.01 | -1.46% | 1381.11 | 1518.00 | 171995 | 2514976.00 | 4.11% | 4.63 |
| 2025-09-17 | 1413.30 | 1442.00 | 1.90 | 0.13% | 1372.25 | 1470.02 | 98617 | 1414695.50 | 2.36% | 7.93 |
| 2025-09-16 | 1468.00 | 1440.10 | 0.10 | 0.01% | 1428.53 | 1528.00 | 136803 | 2007469.88 | 3.27% | 5.15 |
| 2025-09-15 | 1505.00 | 1440.00 | -48.00 | -3.23% | 1411.10 | 1529.40 | 114491 | 1656407.75 | 2.74% | 0.00 |
| 2025-09-12 | 1387.00 | 1488.00 | 101.00 | 7.28% | 1372.00 | 1522.22 | 197411 | 2869503.25 | 4.72% | 97.22 |
| 2025-09-11 | 1295.00 | 1387.00 | 114.00 | 8.96% | 1276.00 | 1436.47 | 190932 | 2599686.25 | 4.56% | 2.00 |
| 2025-09-10 | 1268.00 | 1273.00 | 44.93 | 3.66% | 1236.78 | 1325.00 | 138585 | 1766216.12 | 3.31% | 13.00 |
| 2025-09-09 | 1180.01 | 1228.07 | 15.29 | 1.26% | 1180.01 | 1267.00 | 103582 | 1276743.62 | 2.48% | 8.00 |
| 2025-09-08 | 1245.00 | 1212.78 | -68.68 | -5.36% | 1183.00 | 1257.99 | 140728 | 1713681.75 | 3.36% | 8.88 |
| 2025-09-05 | 1220.00 | 1281.46 | 79.46 | 6.61% | 1172.00 | 1310.15 | 200039 | 2470595.75 | 4.78% | 11.44 |
| 2025-09-04 | 1375.00 | 1202.00 | -203.00 | -14.45% | 1182.00 | 1389.00 | 221654 | 2801314.75 | 5.30% | 21.01 |
| 2025-09-03 | 1419.00 | 1405.00 | -75.00 | -5.07% | 1371.00 | 1439.00 | 141492 | 1990115.12 | 3.38% | 15.10 |
| 2025-09-02 | 1451.00 | 1480.00 | 31.61 | 2.18% | 1431.00 | 1540.00 | 173376 | 2573118.00 | 4.14% | 16.00 |
| 2025-09-01 | 1460.00 | 1448.39 | -44.10 | -2.95% | 1358.75 | 1508.60 | 175381 | 2507093.50 | 4.19% | 9.00 |
| 2025-08-29 | 1480.00 | 1492.49 | -95.42 | -6.01% | 1420.00 | 1534.97 | 178638 | 2650728.50 | 4.27% | 2.34 |
| 2025-08-28 | 1420.00 | 1587.91 | 215.81 | 15.73% | 1391.00 | 1595.88 | 178270 | 2602390.75 | 4.26% | 48.59 |
| 2025-08-27 | 1378.88 | 1372.10 | 43.10 | 3.24% | 1341.02 | 1464.98 | 178951 | 2500309.50 | 4.28% | 14.00 |
| 2025-08-26 | 1310.00 | 1329.00 | -55.93 | -4.04% | 1289.01 | 1348.00 | 118132 | 1564316.62 | 2.82% | 13.71 |
| 2025-08-25 | 1321.00 | 1384.93 | 141.73 | 11.40% | 1266.00 | 1391.00 | 187639 | 2498998.50 | 4.49% | 22.70 |
| 2025-08-22 | 1075.00 | 1243.20 | 207.20 | 20.00% | 1075.00 | 1243.20 | 141161 | 1648871.88 | 3.37% | 0.83 |
| 2025-08-21 | 1020.00 | 1036.00 | 23.00 | 2.27% | 1005.57 | 1080.18 | 114028 | 1193000.00 | 2.73% | 2.00 |
| 2025-08-20 | 920.11 | 1013.00 | 79.02 | 8.46% | 900.00 | 1027.00 | 127060 | 1238350.38 | 3.04% | 3.00 |
| 2025-08-19 | 939.00 | 933.98 | -16.02 | -1.69% | 927.92 | 1001.10 | 105470 | 1007466.50 | 2.52% | 5.00 |
| 2025-08-18 | 950.28 | 950.00 | 26.30 | 2.85% | 925.46 | 987.99 | 115423 | 1108589.38 | 2.76% | 0.00 |
| 2025-08-15 | 923.00 | 923.70 | -25.30 | -2.67% | 904.81 | 935.00 | 110399 | 1017167.88 | 2.64% | 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。
