| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 74.28 | 71.82 | -2.56 | -3.44% | 71.82 | 74.84 | 16622 | 12165.69 | 2.97% | 0.00 |
| 2025-08-13 | 74.66 | 74.38 | 0.58 | 0.79% | 73.70 | 75.88 | 18138 | 13502.71 | 3.24% | 0.00 |
| 2025-08-12 | 74.35 | 73.80 | -0.55 | -0.74% | 72.50 | 74.72 | 16092 | 11829.90 | 2.87% | 0.00 |
| 2025-08-11 | 73.05 | 74.35 | 1.23 | 1.68% | 73.05 | 74.88 | 14323 | 10617.26 | 2.56% | 0.00 |
| 2025-08-08 | 75.65 | 73.12 | -2.53 | -3.34% | 72.33 | 75.65 | 16994 | 12481.69 | 3.03% | 0.00 |
| 2025-08-07 | 76.11 | 75.65 | -0.39 | -0.51% | 75.50 | 77.60 | 18069 | 13807.35 | 3.23% | 0.00 |
| 2025-08-06 | 73.50 | 76.04 | 2.55 | 3.47% | 72.72 | 76.66 | 19587 | 14720.79 | 3.50% | 0.00 |
| 2025-08-05 | 73.72 | 73.49 | 0.03 | 0.04% | 73.01 | 74.20 | 10666 | 7834.18 | 1.90% | 0.00 |
| 2025-08-04 | 71.40 | 73.46 | 1.16 | 1.60% | 71.31 | 73.80 | 13390 | 9764.43 | 2.39% | 0.00 |
| 2025-08-01 | 73.47 | 72.30 | -0.12 | -0.17% | 71.40 | 74.92 | 15541 | 11308.54 | 2.77% | 0.00 |
| 2025-07-31 | 73.24 | 72.42 | -0.78 | -1.07% | 72.00 | 74.92 | 20326 | 14960.80 | 3.63% | 0.00 |
| 2025-07-30 | 73.37 | 73.20 | -0.90 | -1.21% | 72.30 | 75.22 | 16999 | 12482.26 | 3.03% | 0.00 |
| 2025-07-29 | 71.40 | 74.10 | 2.70 | 3.78% | 70.70 | 74.32 | 22797 | 16608.76 | 4.07% | 0.00 |
| 2025-07-28 | 70.90 | 71.40 | 0.40 | 0.56% | 70.90 | 72.77 | 16686 | 11983.00 | 2.98% | 0.00 |
| 2025-07-25 | 69.00 | 71.00 | 2.17 | 3.15% | 68.58 | 71.29 | 20833 | 14567.75 | 3.72% | 0.00 |
| 2025-07-24 | 68.60 | 68.83 | 0.58 | 0.85% | 68.12 | 69.20 | 9429 | 6486.64 | 1.68% | 0.00 |
| 2025-07-23 | 68.15 | 68.25 | 0.10 | 0.15% | 67.28 | 68.67 | 10591 | 7208.47 | 1.89% | 0.00 |
| 2025-07-22 | 68.88 | 68.15 | -1.29 | -1.86% | 67.80 | 69.67 | 10742 | 7354.99 | 1.92% | 0.00 |
| 2025-07-21 | 68.68 | 69.44 | 1.07 | 1.57% | 68.22 | 69.80 | 11134 | 7684.32 | 1.99% | 0.00 |
| 2025-07-18 | 68.90 | 68.37 | -0.43 | -0.63% | 67.87 | 69.86 | 10854 | 7439.47 | 1.94% | 0.00 |
| 2025-07-17 | 68.00 | 68.80 | 0.79 | 1.16% | 67.02 | 69.23 | 14675 | 10012.26 | 2.62% | 0.00 |
| 2025-07-16 | 66.95 | 68.01 | 0.88 | 1.31% | 66.81 | 69.00 | 13855 | 9447.86 | 2.47% | 0.00 |
| 2025-07-15 | 68.50 | 67.13 | -1.20 | -1.76% | 66.25 | 68.65 | 10643 | 7164.92 | 1.90% | 0.00 |
| 2025-07-14 | 68.11 | 68.33 | 0.42 | 0.62% | 66.88 | 68.71 | 10611 | 7207.33 | 1.89% | 0.00 |
| 2025-07-11 | 67.09 | 67.91 | 0.82 | 1.22% | 66.16 | 68.59 | 10944 | 7393.25 | 1.95% | 0.00 |
| 2025-07-10 | 68.13 | 67.09 | -1.06 | -1.56% | 66.00 | 68.19 | 12332 | 8252.33 | 2.20% | 0.00 |
| 2025-07-09 | 69.00 | 68.15 | -0.64 | -0.93% | 67.81 | 70.63 | 15228 | 10516.83 | 2.72% | 0.00 |
| 2025-07-08 | 68.93 | 68.79 | 0.20 | 0.29% | 68.00 | 69.99 | 11292 | 7802.98 | 2.02% | 0.00 |
| 2025-07-07 | 70.07 | 68.59 | -1.12 | -1.61% | 68.31 | 70.50 | 8751 | 6051.57 | 1.56% | 0.00 |
| 2025-07-04 | 69.75 | 69.71 | -0.28 | -0.40% | 68.52 | 70.35 | 10504 | 7288.10 | 1.88% | 0.00 |
| 2025-07-03 | 70.36 | 69.99 | 0.06 | 0.09% | 69.40 | 70.55 | 10753 | 7524.26 | 1.92% | 0.00 |
| 2025-07-02 | 70.81 | 69.93 | -0.92 | -1.30% | 69.00 | 70.99 | 10921 | 7623.49 | 1.95% | 0.00 |
| 2025-07-01 | 70.69 | 70.85 | 0.16 | 0.23% | 70.03 | 72.17 | 14160 | 10051.75 | 2.53% | 0.00 |
| 2025-06-30 | 69.90 | 70.69 | 0.82 | 1.17% | 69.90 | 72.58 | 13744 | 9757.73 | 2.45% | 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。
