| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 99.01 | 97.99 | -1.86 | -1.86% | 97.10 | 99.50 | 8340 | 8180.02 | 1.04% | 0.00 |
| 2026-02-04 | 103.96 | 99.85 | -5.00 | -4.77% | 98.60 | 104.85 | 11902 | 11968.19 | 1.49% | 0.00 |
| 2026-02-03 | 105.00 | 104.85 | 0.01 | 0.01% | 102.69 | 107.79 | 12185 | 12770.47 | 1.52% | 0.00 |
| 2026-02-02 | 111.00 | 104.84 | -6.70 | -6.01% | 103.00 | 111.00 | 17103 | 18140.37 | 2.14% | 0.00 |
| 2026-01-30 | 107.91 | 111.54 | 1.43 | 1.30% | 107.10 | 112.26 | 17958 | 19747.42 | 2.24% | 0.00 |
| 2026-01-29 | 105.99 | 110.11 | 1.40 | 1.29% | 105.71 | 117.98 | 24788 | 27792.94 | 3.10% | 0.00 |
| 2026-01-28 | 105.00 | 108.71 | 4.70 | 4.52% | 105.00 | 113.38 | 26709 | 29138.57 | 3.34% | 0.00 |
| 2026-01-27 | 100.02 | 104.01 | 3.99 | 3.99% | 97.22 | 104.58 | 15537 | 15879.23 | 1.94% | 0.00 |
| 2026-01-26 | 103.88 | 100.02 | -3.29 | -3.18% | 98.25 | 106.11 | 18446 | 18875.70 | 2.31% | 0.00 |
| 2026-01-23 | 102.00 | 103.31 | 0.87 | 0.85% | 99.21 | 104.40 | 13372 | 13577.73 | 1.67% | 0.00 |
| 2026-01-22 | 104.42 | 102.44 | -0.61 | -0.59% | 100.28 | 106.12 | 10456 | 10658.43 | 1.31% | 0.00 |
| 2026-01-21 | 99.00 | 103.05 | 3.36 | 3.37% | 98.56 | 104.48 | 16799 | 17188.55 | 2.10% | 0.00 |
| 2026-01-20 | 101.49 | 99.69 | -3.42 | -3.32% | 98.16 | 103.67 | 13526 | 13616.07 | 1.69% | 0.00 |
| 2026-01-19 | 99.95 | 103.11 | 3.01 | 3.01% | 99.00 | 106.49 | 18128 | 18478.81 | 2.27% | 0.00 |
| 2026-01-16 | 98.68 | 100.10 | 2.80 | 2.88% | 96.50 | 101.98 | 17846 | 17710.73 | 2.23% | 0.00 |
| 2026-01-15 | 96.57 | 97.30 | -0.87 | -0.89% | 94.18 | 98.50 | 14562 | 14031.44 | 1.82% | 0.00 |
| 2026-01-14 | 98.90 | 98.17 | 0.01 | 0.01% | 96.50 | 101.42 | 22324 | 22029.31 | 2.79% | 0.00 |
| 2026-01-13 | 119.98 | 98.16 | -11.46 | -10.45% | 98.00 | 119.98 | 37330 | 38955.48 | 4.67% | 0.00 |
| 2026-01-12 | 93.17 | 109.62 | 18.27 | 20.00% | 91.38 | 109.62 | 41169 | 42821.80 | 5.15% | 0.00 |
| 2026-01-09 | 91.50 | 91.35 | -0.64 | -0.70% | 89.80 | 92.31 | 8078 | 7365.95 | 1.01% | 0.00 |
| 2026-01-08 | 92.30 | 91.99 | -0.31 | -0.34% | 90.66 | 93.20 | 6302 | 5803.13 | 0.79% | 0.00 |
| 2026-01-07 | 90.66 | 92.30 | 1.51 | 1.66% | 90.66 | 92.76 | 9103 | 8342.95 | 1.14% | 0.00 |
| 2026-01-06 | 91.05 | 90.79 | 0.51 | 0.56% | 89.30 | 91.34 | 8193 | 7400.87 | 1.02% | 0.00 |
| 2026-01-05 | 87.45 | 90.28 | 2.75 | 3.14% | 87.45 | 91.87 | 7524 | 6790.75 | 0.94% | 0.00 |
| 2025-12-31 | 89.27 | 87.53 | -1.27 | -1.43% | 86.90 | 89.27 | 6007 | 5278.86 | 0.75% | 0.00 |
| 2025-12-30 | 89.44 | 88.80 | -0.90 | -1.00% | 88.39 | 90.91 | 6947 | 6219.49 | 0.87% | 0.00 |
| 2025-12-29 | 90.50 | 89.70 | -1.73 | -1.89% | 89.50 | 92.72 | 8760 | 7960.90 | 1.10% | 0.00 |
| 2025-12-26 | 94.50 | 91.43 | -2.69 | -2.86% | 91.08 | 95.87 | 10270 | 9553.08 | 1.28% | 0.00 |
| 2025-12-25 | 92.80 | 94.12 | 1.32 | 1.42% | 92.50 | 94.38 | 6713 | 6280.76 | 0.84% | 0.00 |
| 2025-12-24 | 92.54 | 92.80 | 0.10 | 0.11% | 92.17 | 94.76 | 6354 | 5939.62 | 0.79% | 0.00 |
| 2025-12-23 | 94.00 | 92.70 | -2.05 | -2.16% | 92.70 | 95.91 | 8226 | 7753.31 | 1.03% | 0.00 |
| 2025-12-22 | 94.51 | 94.75 | 0.27 | 0.29% | 93.70 | 95.50 | 7311 | 6910.19 | 0.91% | 0.00 |
| 2025-12-19 | 94.80 | 94.48 | -0.32 | -0.34% | 93.30 | 95.99 | 7099 | 6699.99 | 0.89% | 0.00 |
| 2025-12-18 | 92.74 | 94.80 | 1.11 | 1.18% | 91.80 | 95.45 | 9326 | 8792.85 | 1.17% | 0.00 |
| 2025-12-17 | 94.01 | 93.69 | -0.19 | -0.20% | 87.60 | 94.05 | 16906 | 15356.97 | 2.11% | 0.00 |
| 2025-12-16 | 93.00 | 93.88 | -1.55 | -1.62% | 92.41 | 95.35 | 10990 | 10299.05 | 1.37% | 0.00 |
| 2025-12-15 | 94.73 | 95.43 | 0.03 | 0.03% | 94.36 | 96.96 | 12095 | 11566.10 | 1.51% | 0.00 |
| 2025-12-12 | 97.60 | 95.40 | -3.10 | -3.15% | 94.25 | 97.86 | 17871 | 17114.40 | 2.23% | 2.00 |
| 2025-12-11 | 98.28 | 98.50 | 0.54 | 0.55% | 96.50 | 100.14 | 18905 | 18610.12 | 2.36% | 0.00 |
| 2025-12-10 | 96.91 | 97.96 | -1.39 | -1.40% | 96.25 | 99.47 | 19626 | 19194.61 | 2.45% | 0.00 |
| 2025-12-09 | 100.69 | 99.35 | -1.85 | -1.83% | 98.65 | 103.25 | 26674 | 26753.01 | 3.33% | 0.00 |
| 2025-12-08 | 85.98 | 101.20 | 16.03 | 18.82% | 85.13 | 102.20 | 47528 | 45976.50 | 5.94% | 0.00 |
| 2025-12-05 | 86.14 | 85.17 | -0.55 | -0.64% | 84.02 | 86.40 | 5614 | 4772.46 | 0.70% | 0.00 |
| 2025-12-04 | 85.66 | 85.72 | -0.09 | -0.10% | 84.63 | 86.88 | 4012 | 3426.90 | 0.50% | 0.00 |
| 2025-12-03 | 88.18 | 85.81 | -1.85 | -2.11% | 85.06 | 88.18 | 5898 | 5073.92 | 0.74% | 0.00 |
| 2025-12-02 | 89.05 | 87.66 | -2.32 | -2.58% | 87.01 | 91.68 | 8222 | 7277.37 | 1.03% | 0.00 |
| 2025-12-01 | 87.98 | 89.98 | 2.00 | 2.27% | 87.00 | 90.81 | 9894 | 8855.04 | 1.24% | 0.00 |
| 2025-11-28 | 87.05 | 87.98 | 0.88 | 1.01% | 86.41 | 88.50 | 7179 | 6292.65 | 0.90% | 0.00 |
| 2025-11-27 | 89.88 | 87.10 | -1.30 | -1.47% | 86.88 | 89.88 | 10042 | 8851.39 | 1.26% | 0.00 |
| 2025-11-26 | 86.66 | 88.40 | 1.74 | 2.01% | 85.86 | 91.00 | 15645 | 13972.90 | 1.96% | 0.00 |
| 2025-11-25 | 83.90 | 86.66 | 3.02 | 3.61% | 83.79 | 88.20 | 9992 | 8662.09 | 1.25% | 0.00 |
| 2025-11-24 | 81.28 | 83.64 | 1.93 | 2.36% | 80.21 | 84.78 | 8383 | 6878.18 | 1.05% | 0.00 |
| 2025-11-21 | 84.11 | 81.71 | -3.24 | -3.81% | 80.34 | 84.62 | 10569 | 8664.91 | 1.32% | 0.00 |
| 2025-11-20 | 86.39 | 84.95 | -1.05 | -1.22% | 84.48 | 86.80 | 6364 | 5423.43 | 0.80% | 0.00 |
| 2025-11-19 | 86.63 | 86.00 | -1.50 | -1.71% | 84.48 | 88.70 | 13163 | 11321.15 | 1.65% | 0.00 |
| 2025-11-18 | 84.80 | 87.50 | 2.56 | 3.01% | 84.00 | 91.50 | 23633 | 20715.30 | 2.95% | 0.00 |
| 2025-11-17 | 84.67 | 84.94 | -0.36 | -0.42% | 82.31 | 86.40 | 18007 | 15185.69 | 2.25% | 0.00 |
| 2025-11-14 | 85.05 | 85.30 | 0.30 | 0.35% | 83.29 | 87.00 | 11701 | 9955.44 | 1.46% | 0.00 |
| 2025-11-13 | 87.01 | 85.00 | -1.50 | -1.73% | 84.52 | 87.01 | 9564 | 8180.70 | 1.20% | 0.00 |
| 2025-11-12 | 86.31 | 86.50 | 0.33 | 0.38% | 84.68 | 89.48 | 9769 | 8526.41 | 1.22% | 0.00 |
| 2025-11-11 | 90.97 | 86.17 | -3.82 | -4.24% | 84.62 | 90.97 | 16614 | 14481.84 | 2.08% | 0.00 |
| 2025-11-10 | 89.71 | 89.99 | -0.21 | -0.23% | 87.70 | 91.70 | 7852 | 7011.60 | 0.98% | 0.00 |
| 2025-11-07 | 91.53 | 90.20 | -1.81 | -1.97% | 89.14 | 91.90 | 8474 | 7671.17 | 1.06% | 0.00 |
| 2025-11-06 | 89.47 | 92.01 | 3.06 | 3.44% | 89.45 | 92.79 | 12935 | 11806.49 | 1.62% | 0.00 |
| 2025-11-05 | 88.56 | 88.95 | 0.02 | 0.02% | 86.79 | 89.96 | 7960 | 7034.05 | 0.99% | 0.00 |
| 2025-11-04 | 90.10 | 88.93 | -1.40 | -1.55% | 88.20 | 90.98 | 6893 | 6155.87 | 0.86% | 0.00 |
| 2025-11-03 | 89.56 | 90.33 | 0.85 | 0.95% | 87.80 | 90.88 | 12024 | 10751.88 | 1.50% | 0.00 |
| 2025-10-31 | 91.03 | 89.48 | -2.20 | -2.40% | 89.32 | 92.00 | 11428 | 10312.56 | 1.43% | 0.00 |
| 2025-10-30 | 94.52 | 91.68 | -2.82 | -2.98% | 91.68 | 98.00 | 19027 | 17922.76 | 2.38% | 0.00 |
| 2025-10-29 | 91.74 | 94.50 | 1.12 | 1.20% | 88.08 | 94.50 | 25485 | 23222.38 | 3.19% | 0.00 |
| 2025-10-28 | 91.00 | 93.38 | 1.83 | 2.00% | 90.44 | 96.55 | 28555 | 26824.74 | 3.57% | 0.00 |
| 2025-10-27 | 91.78 | 91.55 | 0.97 | 1.07% | 90.06 | 93.26 | 17300 | 15871.05 | 2.16% | 0.00 |
| 2025-10-24 | 90.49 | 90.58 | 0.47 | 0.52% | 89.77 | 92.80 | 20636 | 18815.67 | 2.58% | 0.00 |
| 2025-10-23 | 89.60 | 90.11 | 0.53 | 0.59% | 87.01 | 90.80 | 11150 | 9863.83 | 1.39% | 0.00 |
| 2025-10-22 | 89.36 | 89.58 | -0.42 | -0.47% | 88.50 | 91.88 | 9772 | 8831.09 | 1.22% | 0.00 |
| 2025-10-21 | 90.54 | 90.00 | 0.03 | 0.03% | 88.84 | 91.36 | 16262 | 14625.61 | 3.02% | 0.00 |
| 2025-10-20 | 93.47 | 89.97 | -2.03 | -2.21% | 89.56 | 93.66 | 14915 | 13557.79 | 2.77% | 0.00 |
| 2025-10-17 | 93.57 | 92.00 | -2.00 | -2.13% | 88.51 | 94.97 | 21078 | 19099.42 | 3.91% | 0.00 |
| 2025-10-16 | 95.57 | 94.00 | -1.59 | -1.66% | 92.70 | 96.95 | 11557 | 10898.29 | 2.15% | 0.00 |
| 2025-10-15 | 92.22 | 95.59 | 2.61 | 2.81% | 91.50 | 96.82 | 18069 | 17098.46 | 3.36% | 0.00 |
赛微微电(688325)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。
