| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 88.01 | 87.69 | -2.06 | -2.30% | 87.50 | 89.69 | 28347 | 25042.17 | 2.32% | 0.00 |
| 2026-02-05 | 89.00 | 89.75 | -1.25 | -1.37% | 88.18 | 91.88 | 33544 | 30035.77 | 2.75% | 0.00 |
| 2026-02-04 | 93.10 | 91.00 | -3.30 | -3.50% | 89.00 | 94.70 | 46592 | 42365.97 | 3.82% | 0.00 |
| 2026-02-03 | 95.60 | 94.30 | 0.64 | 0.68% | 93.60 | 97.80 | 58430 | 55555.07 | 4.79% | 0.00 |
| 2026-02-02 | 100.70 | 93.66 | -9.16 | -8.91% | 93.00 | 100.83 | 68367 | 65541.67 | 5.60% | 0.00 |
| 2026-01-30 | 94.33 | 102.82 | 5.30 | 5.43% | 94.33 | 105.50 | 69189 | 70269.73 | 5.67% | 0.00 |
| 2026-01-29 | 101.98 | 97.52 | -5.16 | -5.03% | 97.50 | 103.80 | 43018 | 43063.87 | 3.52% | 0.00 |
| 2026-01-28 | 101.61 | 102.68 | 1.07 | 1.05% | 99.02 | 104.77 | 61023 | 62141.39 | 5.00% | 4.00 |
| 2026-01-27 | 92.81 | 101.61 | 8.02 | 8.57% | 89.53 | 103.00 | 85701 | 83704.12 | 7.02% | 5.00 |
| 2026-01-26 | 96.76 | 93.59 | -5.16 | -5.23% | 92.72 | 98.00 | 48527 | 45950.25 | 3.97% | 0.00 |
| 2026-01-23 | 99.89 | 98.75 | -1.60 | -1.59% | 96.18 | 101.50 | 57071 | 56360.12 | 4.67% | 0.00 |
| 2026-01-22 | 99.22 | 100.35 | 1.48 | 1.50% | 95.07 | 100.95 | 62168 | 60664.29 | 5.09% | 4.00 |
| 2026-01-21 | 91.26 | 98.87 | 5.07 | 5.41% | 91.26 | 101.00 | 70928 | 68699.27 | 5.81% | 0.00 |
| 2026-01-20 | 97.30 | 93.80 | -3.50 | -3.60% | 92.38 | 98.27 | 49746 | 47292.95 | 4.07% | 0.00 |
| 2026-01-19 | 97.01 | 97.30 | -0.41 | -0.42% | 95.11 | 99.30 | 47597 | 46093.91 | 3.90% | 0.00 |
| 2026-01-16 | 97.94 | 97.71 | 1.00 | 1.03% | 95.51 | 99.36 | 64347 | 62833.89 | 5.27% | 0.00 |
| 2026-01-15 | 98.11 | 96.71 | -4.12 | -4.09% | 95.01 | 100.78 | 65432 | 63501.29 | 5.36% | 0.00 |
| 2026-01-14 | 94.02 | 100.83 | 5.42 | 5.68% | 94.02 | 106.14 | 113243 | 113235.83 | 9.27% | 7.00 |
| 2026-01-13 | 98.05 | 95.41 | 0.42 | 0.44% | 95.41 | 102.74 | 123678 | 121258.25 | 10.13% | 0.00 |
| 2026-01-12 | 86.00 | 94.99 | 8.65 | 10.02% | 86.00 | 98.08 | 140390 | 127873.95 | 11.50% | 0.00 |
| 2026-01-09 | 88.00 | 86.34 | -1.91 | -2.16% | 85.46 | 88.03 | 84247 | 72920.87 | 6.90% | 0.00 |
| 2026-01-08 | 89.26 | 88.25 | -1.73 | -1.92% | 87.68 | 91.60 | 103610 | 92432.47 | 8.49% | 2.00 |
| 2026-01-07 | 96.87 | 89.98 | -8.81 | -8.92% | 89.52 | 98.00 | 165813 | 153558.42 | 13.58% | 4.00 |
| 2026-01-06 | 106.65 | 98.79 | 0.38 | 0.39% | 98.38 | 114.50 | 239255 | 254071.73 | 19.60% | 0.00 |
| 2026-01-05 | 88.88 | 98.41 | 16.40 | 20.00% | 86.50 | 98.41 | 122919 | 115084.93 | 10.07% | 0.00 |
| 2025-12-31 | 81.95 | 82.01 | -1.15 | -1.38% | 80.00 | 83.88 | 60317 | 49039.22 | 4.94% | 0.00 |
| 2025-12-30 | 79.01 | 83.16 | 2.87 | 3.57% | 78.10 | 84.95 | 104520 | 86204.82 | 8.56% | 0.00 |
| 2025-12-29 | 73.30 | 80.29 | 9.00 | 12.62% | 72.17 | 81.00 | 112612 | 87844.09 | 9.22% | 2.00 |
| 2025-12-26 | 72.50 | 71.29 | -2.15 | -2.93% | 71.12 | 73.18 | 36773 | 26530.16 | 3.01% | 0.00 |
| 2025-12-25 | 70.31 | 73.44 | 3.04 | 4.32% | 70.31 | 74.87 | 58963 | 43178.57 | 4.83% | 19.93 |
| 2025-12-24 | 67.20 | 70.40 | 3.22 | 4.79% | 66.68 | 73.80 | 57766 | 40483.88 | 4.73% | 0.00 |
| 2025-12-23 | 66.65 | 67.18 | 0.73 | 1.10% | 65.80 | 67.76 | 25743 | 17211.33 | 2.11% | 4.00 |
| 2025-12-22 | 65.00 | 66.45 | 1.61 | 2.48% | 65.00 | 67.25 | 22988 | 15286.51 | 1.88% | 2.05 |
| 2025-12-19 | 66.81 | 64.84 | -1.20 | -1.82% | 64.80 | 67.97 | 28249 | 18715.25 | 2.31% | 0.00 |
| 2025-12-18 | 64.80 | 66.04 | 0.44 | 0.67% | 64.70 | 67.35 | 28537 | 18881.53 | 2.34% | 0.00 |
| 2025-12-17 | 63.80 | 65.60 | 1.44 | 2.24% | 63.17 | 65.88 | 27535 | 17748.48 | 2.26% | 0.00 |
| 2025-12-16 | 65.60 | 64.16 | -1.84 | -2.79% | 63.56 | 66.15 | 28516 | 18338.13 | 2.34% | 0.00 |
| 2025-12-15 | 69.61 | 66.00 | -3.98 | -5.69% | 65.34 | 69.66 | 52019 | 34969.15 | 4.26% | 0.00 |
| 2025-12-12 | 66.10 | 69.98 | 3.89 | 5.89% | 65.50 | 70.42 | 65848 | 45302.20 | 5.39% | 17.00 |
| 2025-12-11 | 67.10 | 66.09 | -1.08 | -1.61% | 65.90 | 68.23 | 35045 | 23500.21 | 2.87% | 0.00 |
| 2025-12-10 | 67.66 | 67.17 | -0.81 | -1.19% | 65.36 | 67.86 | 35326 | 23458.51 | 2.89% | 0.00 |
| 2025-12-09 | 66.85 | 67.98 | 0.70 | 1.04% | 66.00 | 69.44 | 44051 | 30068.31 | 3.61% | 0.00 |
| 2025-12-08 | 65.35 | 67.28 | 1.74 | 2.65% | 65.00 | 68.90 | 56620 | 37718.13 | 4.64% | 0.00 |
| 2025-12-05 | 65.74 | 65.54 | -1.54 | -2.30% | 63.44 | 66.30 | 46289 | 29983.32 | 3.79% | 0.00 |
| 2025-12-04 | 69.60 | 67.08 | -3.20 | -4.55% | 64.34 | 70.28 | 80115 | 53323.49 | 6.56% | 0.00 |
| 2025-12-03 | 66.41 | 70.28 | 4.66 | 7.10% | 65.50 | 72.80 | 95404 | 67259.31 | 7.81% | 0.00 |
| 2025-12-02 | 64.68 | 65.62 | 1.62 | 2.53% | 62.58 | 65.98 | 34616 | 22247.55 | 2.84% | 0.00 |
| 2025-12-01 | 64.69 | 64.00 | -0.80 | -1.23% | 63.50 | 64.83 | 24798 | 15878.80 | 2.03% | 0.00 |
| 2025-11-28 | 64.42 | 64.80 | 0.07 | 0.11% | 64.01 | 65.13 | 14533 | 9393.56 | 1.19% | 0.00 |
| 2025-11-27 | 63.68 | 64.73 | 0.52 | 0.81% | 63.68 | 66.57 | 21588 | 14170.64 | 1.77% | 0.00 |
| 2025-11-26 | 65.00 | 64.21 | -0.85 | -1.31% | 63.95 | 65.88 | 19443 | 12613.01 | 1.59% | 0.00 |
| 2025-11-25 | 65.17 | 65.06 | 1.48 | 2.33% | 64.70 | 66.88 | 30303 | 19913.83 | 2.48% | 0.00 |
| 2025-11-24 | 61.28 | 63.58 | 3.07 | 5.07% | 60.81 | 64.12 | 35107 | 21955.22 | 2.88% | 0.00 |
| 2025-11-21 | 63.80 | 60.51 | -4.42 | -6.81% | 60.38 | 64.60 | 33957 | 21011.32 | 2.78% | 0.00 |
| 2025-11-20 | 66.95 | 64.93 | -1.66 | -2.49% | 64.28 | 68.49 | 22326 | 14607.14 | 1.83% | 0.00 |
| 2025-11-19 | 67.85 | 66.59 | -1.51 | -2.22% | 66.20 | 70.20 | 23337 | 15869.47 | 1.91% | 0.00 |
| 2025-11-18 | 69.35 | 68.10 | -1.04 | -1.50% | 67.58 | 70.59 | 30737 | 21147.65 | 2.52% | 0.00 |
| 2025-11-17 | 64.88 | 69.14 | 4.63 | 7.18% | 64.86 | 70.77 | 62437 | 43264.22 | 5.11% | 10.00 |
| 2025-11-14 | 65.70 | 64.51 | -1.92 | -2.89% | 64.04 | 66.07 | 19705 | 12846.44 | 1.61% | 0.00 |
| 2025-11-13 | 66.80 | 66.43 | 0.43 | 0.65% | 65.36 | 67.05 | 17780 | 11771.88 | 1.46% | 0.00 |
| 2025-11-12 | 66.80 | 66.00 | -0.91 | -1.36% | 65.10 | 66.94 | 19843 | 13074.04 | 1.63% | 0.00 |
| 2025-11-11 | 68.99 | 66.91 | -1.54 | -2.25% | 66.91 | 69.80 | 17005 | 11577.72 | 1.39% | 0.00 |
| 2025-11-10 | 68.30 | 68.45 | 0.11 | 0.16% | 67.31 | 69.54 | 18662 | 12749.18 | 1.53% | 0.00 |
| 2025-11-07 | 70.27 | 68.34 | -2.65 | -3.73% | 68.05 | 70.94 | 27500 | 18898.51 | 2.25% | 0.00 |
| 2025-11-06 | 68.54 | 70.99 | 2.89 | 4.24% | 68.12 | 73.49 | 51168 | 36175.61 | 4.19% | 0.00 |
| 2025-11-05 | 67.33 | 68.10 | 0.40 | 0.59% | 66.00 | 68.39 | 25630 | 17337.29 | 2.10% | 0.00 |
| 2025-11-04 | 70.25 | 67.70 | -2.54 | -3.62% | 66.60 | 70.41 | 30335 | 20678.88 | 2.48% | 0.00 |
| 2025-11-03 | 72.18 | 70.24 | -2.36 | -3.25% | 68.68 | 72.36 | 33314 | 23378.39 | 2.73% | 0.00 |
| 2025-10-31 | 74.00 | 72.60 | -1.72 | -2.31% | 72.40 | 74.92 | 26479 | 19447.89 | 2.17% | 0.00 |
| 2025-10-30 | 77.20 | 74.32 | -2.88 | -3.73% | 73.68 | 77.20 | 30808 | 23104.78 | 2.52% | 0.00 |
| 2025-10-29 | 76.50 | 77.20 | 1.90 | 2.52% | 75.30 | 77.20 | 24347 | 18559.06 | 1.99% | 0.00 |
| 2025-10-28 | 77.01 | 75.30 | -1.78 | -2.31% | 74.76 | 77.25 | 28750 | 21794.28 | 2.35% | 0.00 |
| 2025-10-27 | 77.00 | 77.08 | 1.72 | 2.28% | 75.74 | 78.86 | 33948 | 26183.15 | 2.78% | 0.00 |
| 2025-10-24 | 72.88 | 75.36 | 4.01 | 5.62% | 71.18 | 75.81 | 34385 | 25567.00 | 2.82% | 0.00 |
| 2025-10-23 | 72.37 | 71.35 | -1.02 | -1.41% | 69.77 | 72.37 | 19187 | 13566.08 | 1.57% | 0.00 |
| 2025-10-22 | 73.42 | 72.37 | -1.23 | -1.67% | 71.66 | 73.46 | 16882 | 12243.68 | 1.38% | 0.00 |
| 2025-10-21 | 72.18 | 73.60 | 1.42 | 1.97% | 71.64 | 74.00 | 23859 | 17476.15 | 1.95% | 0.00 |
| 2025-10-20 | 71.75 | 72.18 | 1.68 | 2.38% | 71.09 | 73.80 | 23516 | 17068.08 | 1.93% | 0.00 |
| 2025-10-17 | 73.64 | 70.50 | -3.62 | -4.88% | 70.28 | 74.59 | 36919 | 26485.07 | 3.02% | 0.00 |
| 2025-10-16 | 77.10 | 74.12 | 1.00 | 1.37% | 73.32 | 78.90 | 60114 | 45569.68 | 4.92% | 0.00 |
东微半导(688261)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。
