| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-23 | 63.31 | 64.11 | 1.80 | 2.89% | 62.70 | 65.27 | 14485 | 9250.29 | 2.59% | 0.00 |
| 2025-04-22 | 62.62 | 62.31 | -0.31 | -0.50% | 62.24 | 64.27 | 13151 | 8278.46 | 2.35% | 0.00 |
| 2025-04-21 | 61.34 | 62.62 | 1.28 | 2.09% | 60.69 | 62.84 | 11303 | 7020.19 | 2.02% | 0.00 |
| 2025-04-18 | 62.78 | 61.34 | -1.41 | -2.25% | 60.66 | 63.21 | 9284 | 5719.09 | 1.66% | 0.00 |
| 2025-04-17 | 61.88 | 62.75 | 1.15 | 1.87% | 61.21 | 64.40 | 14291 | 9069.25 | 2.55% | 0.00 |
| 2025-04-16 | 63.19 | 61.60 | -1.66 | -2.62% | 60.20 | 63.88 | 12922 | 7991.55 | 2.31% | 0.00 |
| 2025-04-15 | 63.98 | 63.26 | -0.54 | -0.85% | 62.00 | 64.21 | 11384 | 7170.79 | 2.03% | 0.00 |
| 2025-04-14 | 64.71 | 63.80 | 0.36 | 0.57% | 63.11 | 65.38 | 15824 | 10111.41 | 2.83% | 0.00 |
| 2025-04-11 | 58.24 | 63.44 | 3.84 | 6.44% | 58.24 | 64.78 | 22734 | 14274.28 | 4.06% | 0.00 |
| 2025-04-10 | 59.08 | 59.60 | 2.22 | 3.87% | 59.08 | 62.13 | 22158 | 13484.49 | 3.96% | 0.00 |
| 2025-04-09 | 53.87 | 57.38 | 2.05 | 3.71% | 50.00 | 57.98 | 23197 | 12766.00 | 4.14% | 0.00 |
| 2025-04-08 | 55.84 | 55.33 | -0.50 | -0.90% | 53.44 | 58.68 | 22271 | 12437.24 | 3.98% | 0.00 |
| 2025-04-07 | 62.31 | 55.83 | -13.96 | -20.00% | 55.83 | 64.74 | 22186 | 13150.13 | 3.96% | 0.00 |
| 2025-04-03 | 71.00 | 69.79 | -2.32 | -3.22% | 69.31 | 72.88 | 13291 | 9416.77 | 2.37% | 0.00 |
| 2025-04-02 | 69.63 | 72.11 | 2.48 | 3.56% | 69.31 | 73.98 | 17068 | 12257.99 | 3.05% | 0.00 |
| 2025-04-01 | 70.49 | 69.63 | -1.25 | -1.76% | 69.61 | 71.61 | 10066 | 7111.25 | 1.80% | 0.00 |
| 2025-03-31 | 68.87 | 70.88 | 1.08 | 1.55% | 67.40 | 71.01 | 13023 | 8972.31 | 2.33% | 0.00 |
| 2025-03-28 | 70.69 | 69.80 | -0.89 | -1.26% | 69.67 | 72.32 | 9012 | 6386.92 | 1.61% | 0.00 |
| 2025-03-27 | 70.99 | 70.69 | -1.02 | -1.42% | 70.00 | 72.82 | 10585 | 7543.26 | 1.89% | 0.00 |
| 2025-03-26 | 70.13 | 71.71 | 1.45 | 2.06% | 70.13 | 73.44 | 12106 | 8761.39 | 2.16% | 0.00 |
| 2025-03-25 | 72.32 | 70.26 | -3.44 | -4.67% | 69.58 | 73.69 | 12379 | 8850.24 | 2.21% | 0.00 |
| 2025-03-24 | 73.19 | 73.70 | 0.11 | 0.15% | 70.32 | 74.77 | 13312 | 9664.69 | 2.38% | 0.00 |
| 2025-03-21 | 77.20 | 73.59 | -4.91 | -6.25% | 73.19 | 78.20 | 19841 | 14802.19 | 3.54% | 0.00 |
| 2025-03-20 | 78.21 | 78.50 | 0.15 | 0.19% | 77.20 | 80.70 | 12912 | 10226.19 | 2.31% | 0.00 |
| 2025-03-19 | 78.44 | 78.35 | -0.97 | -1.22% | 76.80 | 80.45 | 14513 | 11401.26 | 2.59% | 0.00 |
| 2025-03-18 | 78.72 | 79.32 | 0.63 | 0.80% | 78.14 | 81.87 | 12461 | 9965.08 | 2.23% | 0.00 |
| 2025-03-17 | 78.90 | 78.69 | 0.66 | 0.85% | 77.00 | 78.90 | 10940 | 8538.35 | 1.95% | 0.00 |
| 2025-03-14 | 76.10 | 78.03 | 1.42 | 1.85% | 75.38 | 78.78 | 14318 | 11046.81 | 2.56% | 2.00 |
| 2025-03-13 | 83.75 | 76.61 | -7.19 | -8.58% | 75.17 | 83.75 | 30510 | 23904.68 | 5.45% | 0.00 |
| 2025-03-12 | 84.80 | 83.80 | 1.14 | 1.38% | 82.12 | 86.74 | 18781 | 15831.95 | 3.35% | 0.00 |
| 2025-03-11 | 82.20 | 82.66 | -2.34 | -2.75% | 80.60 | 85.00 | 18435 | 15212.66 | 3.29% | 0.00 |
| 2025-03-10 | 80.98 | 85.00 | 4.00 | 4.94% | 79.43 | 86.40 | 26628 | 22262.34 | 4.76% | 0.00 |
| 2025-03-07 | 80.96 | 81.00 | -0.51 | -0.63% | 80.20 | 83.65 | 16906 | 13862.08 | 3.02% | 0.00 |
| 2025-03-06 | 82.91 | 81.51 | -1.25 | -1.51% | 81.34 | 83.79 | 21476 | 17738.99 | 3.84% | 0.00 |
| 2025-03-05 | 83.90 | 82.76 | -1.18 | -1.41% | 80.70 | 84.80 | 20061 | 16518.90 | 3.58% | 0.00 |
| 2025-03-04 | 81.51 | 83.94 | 1.61 | 1.96% | 80.11 | 85.76 | 25145 | 21108.86 | 4.49% | 0.00 |
| 2025-03-03 | 81.30 | 82.33 | 1.73 | 2.15% | 76.12 | 82.83 | 25477 | 20592.10 | 4.55% | 0.00 |
| 2025-02-28 | 85.15 | 80.60 | -4.40 | -5.18% | 79.30 | 85.93 | 24980 | 20462.85 | 4.46% | 0.00 |
| 2025-02-27 | 84.51 | 85.00 | -0.87 | -1.01% | 82.51 | 86.88 | 29017 | 24501.87 | 5.18% | 0.00 |
| 2025-02-26 | 87.04 | 85.87 | -1.13 | -1.30% | 84.00 | 92.90 | 37401 | 32847.74 | 6.68% | 0.00 |
| 2025-02-25 | 85.65 | 87.00 | -2.00 | -2.25% | 84.51 | 88.00 | 29142 | 25161.31 | 5.21% | 0.00 |
| 2025-02-24 | 83.28 | 89.00 | 5.72 | 6.87% | 80.88 | 90.88 | 49136 | 41602.04 | 8.78% | 0.00 |
| 2025-02-21 | 81.03 | 83.28 | 0.90 | 1.09% | 80.00 | 85.68 | 47631 | 39272.97 | 8.51% | 0.00 |
| 2025-02-20 | 71.31 | 82.38 | 11.82 | 16.75% | 71.31 | 83.88 | 59317 | 47254.70 | 10.59% | 0.00 |
| 2025-02-19 | 66.61 | 70.56 | 4.20 | 6.33% | 66.14 | 71.35 | 23543 | 16470.70 | 4.21% | 0.00 |
| 2025-02-18 | 68.50 | 66.36 | -1.93 | -2.83% | 66.21 | 69.85 | 14747 | 10055.78 | 2.63% | 0.00 |
| 2025-02-17 | 67.69 | 68.29 | 0.80 | 1.19% | 66.76 | 69.20 | 12472 | 8500.21 | 2.23% | 0.00 |
| 2025-02-14 | 67.65 | 67.49 | -0.94 | -1.37% | 66.16 | 68.58 | 16268 | 10931.68 | 2.91% | 0.00 |
| 2025-02-13 | 73.24 | 68.43 | -4.77 | -6.52% | 68.32 | 73.30 | 26993 | 18888.38 | 4.82% | 0.00 |
| 2025-02-12 | 69.80 | 73.20 | 3.54 | 5.08% | 67.62 | 75.30 | 30985 | 22038.43 | 5.53% | 0.00 |
| 2025-02-11 | 70.62 | 69.66 | -0.96 | -1.36% | 69.05 | 71.50 | 13679 | 9577.18 | 2.44% | 0.00 |
| 2025-02-10 | 70.00 | 70.62 | 0.73 | 1.04% | 67.50 | 70.62 | 17770 | 12285.91 | 3.17% | 0.00 |
| 2025-02-07 | 71.99 | 69.89 | -2.10 | -2.92% | 68.64 | 74.50 | 28214 | 20217.32 | 5.04% | 0.00 |
| 2025-02-06 | 70.12 | 71.99 | 1.38 | 1.95% | 69.64 | 73.65 | 21811 | 15791.70 | 3.90% | 0.00 |
| 2025-02-05 | 70.00 | 70.61 | 0.23 | 0.33% | 69.50 | 73.99 | 23654 | 17090.59 | 4.22% | 0.00 |
| 2025-01-27 | 68.12 | 70.38 | 3.00 | 4.45% | 65.20 | 70.74 | 21512 | 14779.92 | 3.84% | 0.00 |
| 2025-01-24 | 65.80 | 67.38 | 1.58 | 2.40% | 65.20 | 67.78 | 12010 | 8038.94 | 2.15% | 0.00 |
| 2025-01-23 | 67.36 | 65.80 | -1.28 | -1.91% | 65.69 | 69.87 | 17491 | 11881.06 | 3.12% | 0.00 |
| 2025-01-22 | 69.63 | 67.08 | -2.57 | -3.69% | 66.88 | 70.80 | 15238 | 10422.90 | 2.72% | 0.00 |
| 2025-01-21 | 67.50 | 69.65 | 2.85 | 4.27% | 65.55 | 70.58 | 20283 | 13959.20 | 3.62% | 0.00 |
| 2025-01-20 | 68.50 | 66.80 | 0.80 | 1.21% | 65.20 | 68.88 | 16980 | 11382.99 | 3.03% | 0.00 |
| 2025-01-17 | 63.22 | 66.00 | 2.50 | 3.94% | 62.21 | 67.49 | 22446 | 14722.59 | 4.01% | 0.00 |
| 2025-01-16 | 64.89 | 63.50 | -1.39 | -2.14% | 61.86 | 66.65 | 21377 | 13563.76 | 3.82% | 0.00 |
| 2025-01-15 | 62.25 | 64.89 | 2.64 | 4.24% | 61.78 | 68.14 | 27758 | 18063.56 | 4.96% | 0.00 |
| 2025-01-14 | 59.36 | 62.25 | 2.92 | 4.92% | 58.50 | 62.42 | 19091 | 11676.23 | 3.41% | 0.00 |
| 2025-01-13 | 58.05 | 59.33 | 0.70 | 1.19% | 57.22 | 61.39 | 15497 | 9228.04 | 2.77% | 0.00 |
| 2025-01-10 | 57.01 | 58.63 | 0.95 | 1.65% | 56.72 | 60.96 | 21479 | 12806.82 | 3.84% | 0.00 |
| 2025-01-09 | 58.18 | 57.68 | -0.22 | -0.38% | 57.00 | 59.47 | 15429 | 8982.08 | 2.76% | 0.00 |
| 2025-01-08 | 55.90 | 57.90 | 1.40 | 2.48% | 55.10 | 59.76 | 17826 | 10240.31 | 3.18% | 0.00 |
| 2025-01-07 | 54.33 | 56.50 | 2.06 | 3.78% | 54.33 | 56.52 | 9697 | 5400.51 | 1.73% | 0.00 |
| 2025-01-06 | 56.29 | 54.44 | -1.86 | -3.30% | 54.00 | 56.69 | 12818 | 7084.09 | 2.29% | 0.00 |
| 2025-01-03 | 60.00 | 56.30 | -4.09 | -6.77% | 56.25 | 61.39 | 16297 | 9543.39 | 2.91% | 0.00 |
| 2025-01-02 | 59.01 | 60.39 | 0.14 | 0.23% | 57.89 | 62.68 | 17357 | 10513.16 | 3.10% | 0.00 |
| 2024-12-31 | 64.02 | 60.25 | -4.11 | -6.39% | 60.14 | 64.81 | 19568 | 12077.30 | 3.50% | 0.00 |
| 2024-12-30 | 66.91 | 64.36 | -2.55 | -3.81% | 63.05 | 66.91 | 16808 | 10837.20 | 3.00% | 0.00 |
| 2024-12-27 | 68.51 | 66.91 | -1.96 | -2.85% | 66.70 | 70.80 | 18480 | 12664.58 | 3.30% | 0.00 |
| 2024-12-26 | 66.31 | 68.87 | 2.22 | 3.33% | 65.22 | 69.97 | 24188 | 16383.94 | 4.32% | 0.00 |
| 2024-12-25 | 68.40 | 66.65 | -3.13 | -4.49% | 64.53 | 69.25 | 25172 | 16798.38 | 4.50% | 0.00 |
| 2024-12-24 | 66.12 | 69.78 | 4.36 | 6.66% | 65.62 | 72.00 | 31292 | 21724.18 | 5.59% | 0.00 |
| 2024-12-23 | 70.00 | 65.42 | -4.74 | -6.76% | 64.57 | 70.99 | 21129 | 14215.84 | 3.77% | 0.00 |
敏芯股份(688286)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。
