| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 35.37 | 36.03 | 0.50 | 1.41% | 34.46 | 36.97 | 203653 | 73520.54 | 6.06% | 0.00 |
| 2026-02-03 | 33.91 | 35.53 | 2.43 | 7.34% | 33.44 | 35.98 | 187057 | 64746.77 | 5.57% | 0.00 |
| 2026-02-02 | 35.66 | 33.10 | -3.19 | -8.79% | 33.10 | 35.79 | 187259 | 63906.59 | 5.57% | 0.00 |
| 2026-01-30 | 37.26 | 36.29 | -0.46 | -1.25% | 35.50 | 37.29 | 181739 | 66052.07 | 5.41% | 0.00 |
| 2026-01-29 | 36.68 | 36.75 | -0.17 | -0.46% | 36.50 | 39.10 | 266215 | 100788.15 | 7.92% | 5.00 |
| 2026-01-28 | 35.28 | 36.92 | 1.97 | 5.64% | 35.13 | 37.49 | 298960 | 108433.37 | 8.90% | 10.81 |
| 2026-01-27 | 33.84 | 34.95 | 1.15 | 3.40% | 32.30 | 35.15 | 236054 | 80049.67 | 7.03% | 5.00 |
| 2026-01-26 | 35.01 | 33.80 | -1.30 | -3.70% | 33.23 | 35.67 | 223745 | 76372.20 | 6.66% | 0.00 |
| 2026-01-23 | 36.00 | 35.10 | -2.12 | -5.70% | 34.62 | 36.55 | 315019 | 110982.27 | 9.38% | 0.00 |
| 2026-01-22 | 37.67 | 37.22 | 1.23 | 3.42% | 36.73 | 39.48 | 354453 | 133964.28 | 10.55% | 0.00 |
| 2026-01-21 | 34.38 | 35.99 | 1.13 | 3.24% | 34.38 | 37.61 | 324435 | 117764.69 | 9.66% | 9.54 |
| 2026-01-20 | 32.46 | 34.86 | 2.41 | 7.43% | 32.40 | 37.30 | 399830 | 142282.62 | 11.90% | 3.00 |
| 2026-01-19 | 32.49 | 32.45 | 0.19 | 0.59% | 32.00 | 33.05 | 129521 | 42184.42 | 3.85% | 0.00 |
| 2026-01-16 | 31.97 | 32.26 | 0.53 | 1.67% | 31.51 | 32.78 | 139686 | 44799.58 | 4.16% | 0.00 |
| 2026-01-15 | 31.81 | 31.73 | -0.19 | -0.60% | 31.20 | 32.16 | 108803 | 34400.06 | 3.24% | 0.00 |
| 2026-01-14 | 32.00 | 31.92 | 0.18 | 0.57% | 31.50 | 32.97 | 195369 | 62872.98 | 5.81% | 0.00 |
| 2026-01-13 | 33.30 | 31.74 | -2.67 | -7.76% | 31.55 | 33.63 | 239831 | 77665.06 | 7.14% | 0.00 |
| 2026-01-12 | 33.34 | 34.41 | 1.12 | 3.36% | 32.80 | 34.80 | 239871 | 80861.87 | 7.14% | 3.00 |
| 2026-01-09 | 32.67 | 33.29 | 0.47 | 1.43% | 32.37 | 33.60 | 137482 | 45410.02 | 4.09% | 3.00 |
| 2026-01-08 | 32.57 | 32.82 | -0.06 | -0.18% | 32.57 | 33.26 | 143818 | 47344.46 | 4.28% | 0.00 |
| 2026-01-07 | 32.50 | 32.88 | 0.62 | 1.92% | 32.31 | 33.20 | 188718 | 61768.43 | 5.62% | 0.00 |
| 2026-01-06 | 32.20 | 32.26 | -0.27 | -0.83% | 31.71 | 32.52 | 158338 | 50942.78 | 4.71% | 0.00 |
| 2026-01-05 | 31.00 | 32.53 | 2.18 | 7.18% | 30.78 | 32.60 | 223854 | 71319.52 | 6.66% | 0.00 |
| 2025-12-31 | 30.79 | 30.35 | -0.15 | -0.49% | 30.10 | 30.88 | 91778 | 27873.68 | 2.73% | 7.53 |
| 2025-12-30 | 29.68 | 30.50 | 0.82 | 2.76% | 29.62 | 30.88 | 153413 | 46702.94 | 4.57% | 3.00 |
| 2025-12-29 | 29.32 | 29.68 | 0.23 | 0.78% | 29.31 | 30.36 | 94210 | 28137.81 | 2.80% | 0.00 |
| 2025-12-26 | 29.48 | 29.45 | 0.01 | 0.03% | 29.30 | 30.21 | 104362 | 30970.83 | 3.11% | 0.00 |
| 2025-12-25 | 29.20 | 29.44 | 0.23 | 0.79% | 29.05 | 29.66 | 75115 | 22108.73 | 2.24% | 0.00 |
| 2025-12-24 | 28.80 | 29.21 | 0.45 | 1.56% | 28.57 | 29.48 | 83939 | 24448.52 | 2.50% | 0.00 |
| 2025-12-23 | 29.09 | 28.76 | -0.25 | -0.86% | 28.70 | 29.82 | 84006 | 24496.28 | 2.50% | 0.00 |
| 2025-12-22 | 28.52 | 29.01 | 0.56 | 1.97% | 28.51 | 29.39 | 77105 | 22379.25 | 2.29% | 0.00 |
| 2025-12-19 | 29.65 | 28.45 | -1.03 | -3.49% | 28.38 | 29.89 | 121002 | 34992.11 | 3.60% | 2.00 |
| 2025-12-18 | 29.10 | 29.48 | -0.12 | -0.41% | 29.01 | 29.92 | 75754 | 22359.28 | 2.25% | 0.00 |
| 2025-12-17 | 29.30 | 29.60 | 0.20 | 0.68% | 28.38 | 29.65 | 93632 | 27155.07 | 2.79% | 10.00 |
| 2025-12-16 | 30.07 | 29.40 | -0.66 | -2.20% | 29.02 | 30.44 | 78368 | 23091.63 | 2.33% | 0.00 |
| 2025-12-15 | 30.25 | 30.06 | -0.33 | -1.09% | 30.00 | 30.67 | 83784 | 25373.45 | 2.49% | 0.00 |
| 2025-12-12 | 30.01 | 30.39 | 0.12 | 0.40% | 29.57 | 30.56 | 100725 | 30359.57 | 3.00% | 0.00 |
| 2025-12-11 | 30.50 | 30.27 | -0.26 | -0.85% | 30.13 | 30.95 | 88104 | 26775.84 | 2.62% | 0.00 |
| 2025-12-10 | 30.11 | 30.53 | 0.16 | 0.53% | 29.77 | 30.64 | 82684 | 24931.90 | 2.46% | 0.00 |
| 2025-12-09 | 30.56 | 30.37 | 0.16 | 0.53% | 30.29 | 31.28 | 118969 | 36518.91 | 3.54% | 0.00 |
| 2025-12-08 | 29.11 | 30.21 | 1.35 | 4.68% | 28.92 | 30.67 | 140162 | 42092.35 | 4.17% | 0.00 |
| 2025-12-05 | 29.18 | 28.86 | 0.18 | 0.63% | 28.28 | 29.50 | 99921 | 28827.96 | 2.97% | 0.00 |
| 2025-12-04 | 28.80 | 28.68 | -0.29 | -1.00% | 28.00 | 29.06 | 72361 | 20628.23 | 2.15% | 0.00 |
| 2025-12-03 | 30.05 | 28.97 | -1.06 | -3.53% | 28.72 | 30.05 | 91088 | 26517.91 | 2.71% | 0.00 |
| 2025-12-02 | 30.58 | 30.03 | -0.75 | -2.44% | 29.92 | 30.71 | 81786 | 24662.88 | 2.43% | 0.00 |
| 2025-12-01 | 30.74 | 30.78 | 0.06 | 0.20% | 30.34 | 30.95 | 111899 | 34255.83 | 3.33% | 0.00 |
| 2025-11-28 | 30.40 | 30.72 | 0.34 | 1.12% | 30.12 | 31.09 | 144720 | 44257.88 | 4.31% | 16.30 |
| 2025-11-27 | 28.11 | 30.38 | 2.24 | 7.96% | 28.11 | 31.25 | 289693 | 88084.21 | 8.62% | 10.22 |
| 2025-11-26 | 28.06 | 28.14 | -0.07 | -0.25% | 27.86 | 28.40 | 68915 | 19421.63 | 2.05% | 0.00 |
| 2025-11-25 | 27.58 | 28.21 | 0.83 | 3.03% | 27.50 | 28.87 | 102468 | 28923.45 | 3.05% | 0.00 |
| 2025-11-24 | 26.86 | 27.38 | 0.64 | 2.39% | 26.60 | 27.60 | 66104 | 17907.03 | 1.97% | 0.00 |
| 2025-11-21 | 27.79 | 26.74 | -1.47 | -5.21% | 26.71 | 28.12 | 112504 | 30580.52 | 3.35% | 0.00 |
| 2025-11-20 | 28.98 | 28.21 | -0.47 | -1.64% | 28.17 | 29.18 | 87816 | 24968.28 | 2.61% | 0.00 |
| 2025-11-19 | 29.15 | 28.68 | -0.43 | -1.48% | 28.51 | 29.33 | 76244 | 21996.92 | 2.27% | 0.00 |
| 2025-11-18 | 29.31 | 29.11 | -0.38 | -1.29% | 28.99 | 29.77 | 79574 | 23327.75 | 2.37% | 0.00 |
| 2025-11-17 | 29.43 | 29.49 | 0.12 | 0.41% | 29.01 | 29.80 | 92028 | 27022.56 | 2.74% | 0.00 |
| 2025-11-14 | 30.56 | 29.37 | -1.50 | -4.86% | 29.30 | 30.56 | 156793 | 46621.63 | 4.67% | 24.77 |
| 2025-11-13 | 30.40 | 30.87 | 0.57 | 1.88% | 30.00 | 31.35 | 158427 | 49022.56 | 4.72% | 3.00 |
| 2025-11-12 | 30.15 | 30.30 | 0.01 | 0.03% | 29.41 | 30.88 | 143953 | 43440.03 | 4.28% | 0.00 |
| 2025-11-11 | 30.40 | 30.29 | 0.03 | 0.10% | 29.81 | 31.40 | 125668 | 38343.25 | 3.74% | 5.00 |
| 2025-11-10 | 30.91 | 30.26 | -0.56 | -1.82% | 29.74 | 31.30 | 117242 | 35600.32 | 3.49% | 2.67 |
| 2025-11-07 | 31.00 | 30.82 | -0.70 | -2.22% | 30.40 | 31.42 | 114157 | 35183.98 | 3.40% | 6.00 |
| 2025-11-06 | 30.47 | 31.52 | 1.18 | 3.89% | 30.01 | 31.86 | 148479 | 46003.08 | 4.42% | 3.00 |
| 2025-11-05 | 30.57 | 30.34 | -0.97 | -3.10% | 29.97 | 30.95 | 131147 | 39857.59 | 3.90% | 0.00 |
| 2025-11-04 | 31.60 | 31.31 | -0.54 | -1.70% | 30.88 | 31.84 | 138041 | 43252.57 | 4.11% | 0.00 |
| 2025-11-03 | 32.01 | 31.85 | 0.21 | 0.66% | 31.20 | 32.56 | 216269 | 68982.52 | 6.44% | 0.00 |
| 2025-10-31 | 33.21 | 31.64 | -1.63 | -4.90% | 31.53 | 33.56 | 240243 | 77275.64 | 7.15% | 0.00 |
| 2025-10-30 | 31.08 | 33.27 | 2.08 | 6.67% | 30.90 | 35.42 | 405243 | 133368.50 | 12.06% | 0.00 |
| 2025-10-29 | 29.75 | 31.19 | 0.87 | 2.87% | 29.75 | 32.68 | 223191 | 70186.48 | 6.64% | 10.00 |
| 2025-10-28 | 30.05 | 30.32 | 0.00 | 0.00% | 29.81 | 30.78 | 114936 | 34896.30 | 3.42% | 0.00 |
| 2025-10-27 | 30.18 | 30.32 | 0.41 | 1.37% | 29.85 | 30.74 | 136359 | 41336.96 | 4.06% | 5.00 |
| 2025-10-24 | 30.00 | 29.91 | 0.39 | 1.32% | 29.12 | 30.37 | 183113 | 54878.99 | 5.45% | 0.00 |
| 2025-10-23 | 28.80 | 29.52 | 0.74 | 2.57% | 27.63 | 30.38 | 124459 | 35714.66 | 3.70% | 0.00 |
| 2025-10-22 | 29.00 | 28.78 | -0.38 | -1.30% | 28.51 | 29.16 | 75126 | 21611.09 | 2.24% | 0.00 |
| 2025-10-21 | 27.76 | 29.16 | 1.47 | 5.31% | 27.74 | 29.72 | 154000 | 44480.79 | 4.58% | 0.00 |
| 2025-10-20 | 27.50 | 27.69 | 0.61 | 2.25% | 27.40 | 28.39 | 83833 | 23336.93 | 2.50% | 0.00 |
| 2025-10-17 | 28.72 | 27.08 | -1.77 | -6.14% | 27.00 | 28.99 | 123652 | 34254.82 | 3.68% | 0.00 |
| 2025-10-16 | 29.13 | 28.85 | -0.41 | -1.40% | 28.65 | 29.85 | 88075 | 25632.62 | 2.62% | 0.00 |
| 2025-10-15 | 28.80 | 29.26 | 0.29 | 1.00% | 28.29 | 29.45 | 114595 | 33182.26 | 3.41% | 0.00 |
| 2025-10-14 | 30.94 | 28.97 | -1.71 | -5.57% | 28.85 | 31.26 | 143498 | 42972.92 | 4.27% | 0.00 |
国芯科技(688262)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。
