| 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 | 77.05 | 78.55 | 1.03 | 1.33% | 75.60 | 79.19 | 21775 | 16916.53 | 3.89% | 0.00 |
| 2025-12-11 | 79.02 | 77.52 | -1.38 | -1.75% | 77.32 | 79.19 | 13845 | 10816.08 | 2.47% | 0.00 |
| 2025-12-10 | 79.64 | 78.90 | -0.96 | -1.20% | 77.80 | 79.75 | 14747 | 11561.71 | 2.63% | 0.00 |
| 2025-12-09 | 80.03 | 79.86 | -0.27 | -0.34% | 79.66 | 82.36 | 18174 | 14711.88 | 3.24% | 0.00 |
| 2025-12-08 | 78.60 | 80.13 | 1.53 | 1.95% | 78.25 | 80.68 | 21700 | 17322.32 | 3.87% | 0.00 |
| 2025-12-05 | 78.70 | 78.60 | 0.29 | 0.37% | 75.86 | 78.87 | 19586 | 15211.36 | 3.49% | 0.00 |
| 2025-12-04 | 79.51 | 78.31 | -1.10 | -1.39% | 76.51 | 79.80 | 26200 | 20439.71 | 4.68% | 0.00 |
| 2025-12-03 | 85.98 | 79.41 | -5.48 | -6.46% | 79.33 | 85.99 | 41065 | 33405.16 | 7.33% | 2.50 |
| 2025-12-02 | 86.00 | 84.89 | 2.71 | 3.30% | 84.45 | 89.99 | 61257 | 53276.02 | 10.93% | 0.00 |
| 2025-12-01 | 79.00 | 82.18 | 3.90 | 4.98% | 77.92 | 82.53 | 32499 | 26220.95 | 5.80% | 0.00 |
| 2025-11-28 | 78.51 | 78.28 | -0.67 | -0.85% | 76.81 | 79.66 | 18892 | 14729.39 | 3.37% | 0.00 |
| 2025-11-27 | 76.33 | 78.95 | 2.95 | 3.88% | 76.00 | 80.17 | 25512 | 20047.18 | 4.55% | 0.00 |
| 2025-11-26 | 76.50 | 76.00 | -0.58 | -0.76% | 75.78 | 78.00 | 13329 | 10250.09 | 2.38% | 0.00 |
| 2025-11-25 | 74.32 | 76.58 | 2.63 | 3.56% | 74.32 | 77.56 | 17965 | 13744.50 | 3.21% | 0.00 |
| 2025-11-24 | 72.99 | 73.95 | 1.85 | 2.57% | 71.59 | 74.23 | 11984 | 8728.23 | 2.14% | 0.00 |
| 2025-11-21 | 73.99 | 72.10 | -3.03 | -4.03% | 71.45 | 74.95 | 16374 | 11916.82 | 2.92% | 0.00 |
| 2025-11-20 | 76.45 | 75.13 | -0.47 | -0.62% | 74.00 | 76.99 | 13411 | 10102.06 | 2.39% | 0.00 |
| 2025-11-19 | 77.20 | 75.60 | -1.60 | -2.07% | 75.30 | 78.60 | 13770 | 10504.79 | 2.46% | 0.00 |
| 2025-11-18 | 75.98 | 77.20 | 1.22 | 1.61% | 75.75 | 79.21 | 19718 | 15335.73 | 3.52% | 0.00 |
| 2025-11-17 | 75.80 | 75.98 | 0.19 | 0.25% | 75.02 | 76.80 | 11629 | 8874.78 | 2.08% | 0.00 |
| 2025-11-14 | 76.30 | 75.79 | -1.37 | -1.78% | 75.61 | 77.16 | 11839 | 9035.80 | 2.11% | 0.00 |
| 2025-11-13 | 77.52 | 77.16 | -0.29 | -0.37% | 76.55 | 78.11 | 14265 | 11050.63 | 2.55% | 0.00 |
| 2025-11-12 | 77.09 | 77.45 | 0.01 | 0.01% | 76.00 | 78.08 | 14179 | 10903.14 | 2.53% | 0.00 |
| 2025-11-11 | 79.00 | 77.44 | -1.04 | -1.33% | 77.12 | 80.30 | 15210 | 11925.38 | 2.71% | 0.00 |
| 2025-11-10 | 79.68 | 78.48 | -1.09 | -1.37% | 77.57 | 80.30 | 16164 | 12701.68 | 2.88% | 0.00 |
| 2025-11-07 | 80.46 | 79.57 | -1.69 | -2.08% | 79.00 | 80.64 | 17393 | 13863.57 | 3.10% | 7.98 |
| 2025-11-06 | 81.88 | 81.26 | 0.02 | 0.02% | 80.74 | 82.49 | 19588 | 15949.60 | 3.50% | 5.00 |
| 2025-11-05 | 80.00 | 81.24 | 0.15 | 0.18% | 79.37 | 81.99 | 19364 | 15603.28 | 3.46% | 0.00 |
| 2025-11-04 | 82.66 | 81.09 | -1.29 | -1.57% | 80.20 | 82.96 | 25428 | 20637.34 | 4.54% | 0.00 |
| 2025-11-03 | 83.99 | 82.38 | -2.02 | -2.39% | 80.00 | 84.93 | 30292 | 24787.85 | 5.41% | 0.00 |
| 2025-10-31 | 85.59 | 84.40 | -1.19 | -1.39% | 84.18 | 87.20 | 28496 | 24349.17 | 5.08% | 0.00 |
| 2025-10-30 | 92.62 | 85.59 | -12.36 | -12.62% | 85.47 | 93.55 | 53371 | 47104.95 | 9.52% | 0.00 |
| 2025-10-29 | 97.81 | 97.95 | 0.05 | 0.05% | 95.70 | 99.00 | 17062 | 16567.13 | 3.04% | 0.00 |
| 2025-10-28 | 97.49 | 97.90 | 0.83 | 0.86% | 96.21 | 99.79 | 17190 | 16824.67 | 3.07% | 1.00 |
| 2025-10-27 | 96.28 | 97.07 | 1.23 | 1.28% | 94.88 | 97.88 | 19975 | 19286.27 | 3.56% | 0.00 |
| 2025-10-24 | 92.06 | 95.84 | 4.33 | 4.73% | 92.06 | 96.05 | 20817 | 19797.60 | 3.71% | 0.00 |
| 2025-10-23 | 92.72 | 91.51 | -1.21 | -1.31% | 89.03 | 92.99 | 15165 | 13734.30 | 2.71% | 0.00 |
| 2025-10-22 | 91.00 | 92.72 | 0.78 | 0.85% | 89.02 | 94.15 | 18123 | 16723.71 | 3.23% | 0.00 |
| 2025-10-21 | 92.90 | 91.94 | -0.46 | -0.50% | 90.49 | 93.50 | 16580 | 15196.88 | 2.96% | 0.00 |
| 2025-10-20 | 91.90 | 92.40 | 2.03 | 2.25% | 91.00 | 94.10 | 18120 | 16763.49 | 3.23% | 0.00 |
| 2025-10-17 | 91.83 | 90.37 | -3.93 | -4.17% | 90.11 | 93.81 | 23693 | 21749.22 | 4.23% | 0.00 |
| 2025-10-16 | 95.70 | 94.30 | -1.48 | -1.55% | 93.33 | 96.79 | 16059 | 15230.78 | 2.87% | 0.00 |
| 2025-10-15 | 95.31 | 95.78 | 0.47 | 0.49% | 92.77 | 96.79 | 21075 | 20012.97 | 3.76% | 0.00 |
| 2025-10-14 | 100.00 | 95.31 | -3.78 | -3.81% | 95.06 | 102.88 | 25442 | 25232.17 | 4.54% | 0.00 |
| 2025-10-13 | 93.82 | 99.09 | 1.53 | 1.57% | 93.80 | 99.48 | 25105 | 24387.71 | 4.48% | 1.00 |
| 2025-10-10 | 105.22 | 97.56 | -9.23 | -8.64% | 96.65 | 105.45 | 35852 | 35727.07 | 6.40% | 4.44 |
| 2025-10-09 | 109.00 | 106.79 | -2.88 | -2.63% | 104.00 | 109.10 | 35352 | 37782.93 | 6.31% | 2.00 |
| 2025-09-30 | 106.81 | 109.67 | 3.37 | 3.17% | 105.81 | 111.87 | 35401 | 38759.79 | 6.32% | 0.00 |
| 2025-09-29 | 101.49 | 106.30 | 4.28 | 4.20% | 100.29 | 108.20 | 29710 | 31231.47 | 5.30% | 0.00 |
| 2025-09-26 | 105.48 | 102.02 | -4.09 | -3.85% | 101.60 | 106.98 | 28435 | 29484.71 | 5.08% | 0.00 |
| 2025-09-25 | 105.50 | 106.11 | 0.48 | 0.45% | 105.02 | 110.40 | 37497 | 40387.39 | 6.69% | 0.00 |
| 2025-09-24 | 102.68 | 105.63 | 2.16 | 2.09% | 100.40 | 107.20 | 48968 | 50787.02 | 8.74% | 2.00 |
| 2025-09-23 | 100.55 | 103.47 | 2.29 | 2.26% | 97.37 | 103.77 | 35600 | 35949.71 | 6.35% | 2.00 |
| 2025-09-22 | 98.51 | 101.18 | 3.08 | 3.14% | 98.31 | 103.20 | 23875 | 24163.10 | 4.26% | 0.00 |
| 2025-09-19 | 98.71 | 98.10 | -1.10 | -1.11% | 97.22 | 102.36 | 25379 | 25357.31 | 4.53% | 0.00 |
| 2025-09-18 | 103.88 | 99.20 | -2.26 | -2.23% | 97.00 | 105.16 | 39178 | 39944.37 | 6.99% | 2.00 |
| 2025-09-17 | 101.40 | 101.46 | -1.25 | -1.22% | 98.04 | 102.43 | 26866 | 27036.64 | 4.80% | 1.00 |
| 2025-09-16 | 100.00 | 102.71 | 2.00 | 1.99% | 98.00 | 104.89 | 33423 | 33730.65 | 5.97% | 0.00 |
| 2025-09-15 | 105.00 | 100.71 | 0.67 | 0.67% | 100.70 | 107.50 | 41390 | 42903.00 | 7.39% | 0.00 |
| 2025-09-12 | 96.71 | 100.04 | 4.12 | 4.30% | 95.02 | 102.80 | 37614 | 37258.79 | 6.71% | 0.00 |
| 2025-09-11 | 92.89 | 95.92 | 3.84 | 4.17% | 92.00 | 97.17 | 27235 | 25913.90 | 4.86% | 0.00 |
| 2025-09-10 | 92.68 | 92.08 | -0.34 | -0.37% | 92.00 | 94.68 | 24403 | 22723.19 | 4.36% | 0.00 |
| 2025-09-09 | 98.00 | 92.42 | -4.55 | -4.69% | 92.42 | 98.31 | 32458 | 30830.20 | 5.79% | 0.00 |
| 2025-09-08 | 97.00 | 96.97 | -1.32 | -1.34% | 93.50 | 98.89 | 35598 | 34367.12 | 6.35% | 0.00 |
| 2025-09-05 | 94.90 | 98.29 | 5.02 | 5.38% | 93.05 | 98.45 | 45282 | 43776.68 | 8.08% | 0.00 |
| 2025-09-04 | 105.00 | 93.27 | -11.43 | -10.92% | 91.68 | 106.59 | 60847 | 60091.46 | 10.86% | 6.00 |
| 2025-09-03 | 102.44 | 104.70 | 2.25 | 2.20% | 98.35 | 113.80 | 59555 | 62500.69 | 10.63% | 0.00 |
| 2025-09-02 | 96.17 | 102.45 | 3.82 | 3.87% | 93.22 | 106.60 | 64266 | 63339.78 | 11.47% | 0.00 |
| 2025-09-01 | 95.89 | 98.63 | 4.24 | 4.49% | 94.00 | 100.99 | 60101 | 58466.00 | 10.73% | 0.00 |
| 2025-08-29 | 96.00 | 94.39 | 9.51 | 11.20% | 92.09 | 101.00 | 74356 | 71236.57 | 13.27% | 0.00 |
| 2025-08-28 | 81.79 | 84.88 | 3.28 | 4.02% | 81.52 | 84.88 | 29492 | 24550.10 | 5.27% | 0.00 |
| 2025-08-27 | 80.45 | 81.60 | 1.23 | 1.53% | 80.45 | 85.58 | 32290 | 26836.05 | 5.76% | 0.00 |
| 2025-08-26 | 81.00 | 80.37 | -1.16 | -1.42% | 79.58 | 81.66 | 18780 | 15140.53 | 3.35% | 0.00 |
| 2025-08-25 | 83.00 | 81.53 | -1.48 | -1.78% | 80.89 | 83.99 | 26727 | 21969.79 | 4.77% | 0.00 |
| 2025-08-22 | 79.93 | 83.01 | 3.08 | 3.85% | 79.41 | 84.88 | 25482 | 21023.81 | 4.55% | 0.00 |
| 2025-08-21 | 82.23 | 79.93 | -2.30 | -2.80% | 79.21 | 82.99 | 24917 | 20099.10 | 4.45% | 0.00 |
| 2025-08-20 | 78.24 | 82.23 | 3.20 | 4.05% | 76.15 | 83.01 | 29640 | 23869.75 | 5.29% | 0.00 |
| 2025-08-19 | 76.10 | 79.03 | 2.95 | 3.88% | 75.90 | 79.88 | 28158 | 21984.63 | 5.03% | 0.00 |
| 2025-08-18 | 76.45 | 76.08 | 1.17 | 1.56% | 74.04 | 77.50 | 21040 | 16030.76 | 3.76% | 0.00 |
| 2025-08-15 | 71.81 | 74.91 | 3.09 | 4.30% | 71.50 | 75.40 | 22621 | 16627.01 | 4.04% | 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。
