| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 36.29 | 36.33 | 0.39 | 1.09% | 35.94 | 37.34 | 95045 | 34762.23 | 2.32% | 2.00 |
| 2026-03-24 | 35.53 | 35.94 | 1.19 | 3.42% | 34.30 | 36.26 | 97678 | 34401.15 | 2.38% | 0.00 |
| 2026-03-23 | 36.06 | 34.75 | -2.11 | -5.72% | 34.35 | 37.00 | 116322 | 41418.32 | 2.83% | 0.00 |
| 2026-03-20 | 38.60 | 36.86 | -1.33 | -3.48% | 36.58 | 38.72 | 90618 | 34106.80 | 2.21% | 0.00 |
| 2026-03-19 | 38.61 | 38.19 | -1.15 | -2.92% | 37.88 | 38.93 | 66127 | 25347.19 | 1.61% | 0.00 |
| 2026-03-18 | 38.75 | 39.34 | 0.99 | 2.58% | 38.37 | 39.53 | 65079 | 25403.76 | 1.59% | 7.00 |
| 2026-03-17 | 40.00 | 38.35 | -1.53 | -3.84% | 38.26 | 40.18 | 63815 | 24898.56 | 1.55% | 0.00 |
| 2026-03-16 | 39.00 | 39.88 | 0.77 | 1.97% | 37.80 | 39.94 | 109935 | 42689.61 | 2.68% | 3.00 |
| 2026-03-13 | 39.46 | 39.11 | -0.89 | -2.23% | 38.94 | 40.38 | 75331 | 29700.05 | 1.84% | 0.00 |
| 2026-03-12 | 40.61 | 40.00 | -0.86 | -2.10% | 39.20 | 41.18 | 96058 | 38453.40 | 2.34% | 0.00 |
| 2026-03-11 | 42.17 | 40.86 | -1.33 | -3.15% | 40.67 | 42.69 | 99762 | 41492.31 | 2.43% | 2.00 |
| 2026-03-10 | 40.91 | 42.19 | 2.28 | 5.71% | 40.75 | 42.69 | 133260 | 55853.77 | 3.25% | 0.00 |
| 2026-03-09 | 40.00 | 39.91 | -2.30 | -5.45% | 38.00 | 40.40 | 159981 | 62508.59 | 3.90% | 0.00 |
| 2026-03-06 | 42.48 | 42.21 | -0.71 | -1.65% | 42.08 | 43.35 | 109431 | 46599.23 | 2.67% | 0.00 |
| 2026-03-05 | 45.01 | 42.92 | -0.71 | -1.63% | 42.35 | 45.35 | 138872 | 60759.74 | 3.38% | 0.00 |
| 2026-03-04 | 43.86 | 43.63 | -0.73 | -1.65% | 43.22 | 45.97 | 133006 | 58801.41 | 3.24% | 0.00 |
| 2026-03-03 | 46.50 | 44.36 | -2.24 | -4.81% | 44.00 | 47.65 | 143858 | 65258.86 | 3.50% | 0.00 |
| 2026-03-02 | 47.08 | 46.60 | -2.73 | -5.53% | 46.38 | 48.70 | 168819 | 79569.70 | 4.11% | 0.00 |
| 2026-02-27 | 46.90 | 49.33 | 1.25 | 2.60% | 45.86 | 49.83 | 212092 | 102033.08 | 5.17% | 0.00 |
| 2026-02-26 | 45.60 | 48.08 | 2.25 | 4.91% | 44.81 | 49.99 | 183805 | 87309.41 | 4.48% | 0.00 |
| 2026-02-25 | 44.31 | 45.83 | 1.48 | 3.34% | 43.08 | 46.30 | 160553 | 71983.63 | 3.91% | 0.00 |
| 2026-02-24 | 46.10 | 44.35 | -1.30 | -2.85% | 44.25 | 46.18 | 96494 | 43235.60 | 2.35% | 0.00 |
| 2026-02-13 | 45.45 | 45.65 | -0.18 | -0.39% | 44.80 | 46.55 | 121538 | 55894.82 | 2.96% | 0.00 |
| 2026-02-12 | 44.89 | 45.83 | 1.12 | 2.51% | 44.27 | 46.08 | 128738 | 58349.71 | 3.14% | 0.00 |
| 2026-02-11 | 45.00 | 44.71 | -0.19 | -0.42% | 44.00 | 45.65 | 77556 | 34749.16 | 1.89% | 0.00 |
| 2026-02-10 | 44.97 | 44.90 | 0.48 | 1.08% | 44.25 | 45.75 | 125222 | 56275.51 | 3.05% | 0.00 |
| 2026-02-09 | 44.43 | 44.42 | 1.17 | 2.71% | 43.25 | 45.10 | 112133 | 49496.52 | 2.73% | 3.83 |
| 2026-02-06 | 43.31 | 43.25 | -0.78 | -1.77% | 42.80 | 44.27 | 91911 | 40102.48 | 2.24% | 6.70 |
| 2026-02-05 | 42.81 | 44.03 | 0.23 | 0.53% | 41.97 | 44.30 | 137156 | 59005.07 | 3.34% | 2.00 |
| 2026-02-04 | 44.04 | 43.80 | -1.21 | -2.69% | 43.28 | 44.66 | 112190 | 49245.13 | 2.73% | 0.00 |
| 2026-02-03 | 44.01 | 45.01 | 1.51 | 3.47% | 43.61 | 45.17 | 128234 | 57086.65 | 3.12% | 0.00 |
| 2026-02-02 | 45.80 | 43.50 | -3.44 | -7.33% | 43.50 | 46.50 | 186238 | 82689.98 | 4.54% | 0.00 |
| 2026-01-30 | 46.02 | 46.94 | 0.64 | 1.38% | 45.00 | 48.16 | 204374 | 95435.03 | 4.98% | 0.00 |
| 2026-01-29 | 47.18 | 46.30 | -1.68 | -3.50% | 46.10 | 48.82 | 193543 | 91668.92 | 4.72% | 0.00 |
| 2026-01-28 | 48.18 | 47.98 | 1.06 | 2.26% | 47.60 | 50.70 | 238267 | 116170.01 | 5.80% | 2.00 |
| 2026-01-27 | 45.79 | 46.92 | 0.55 | 1.19% | 44.88 | 47.68 | 211312 | 98318.18 | 5.15% | 7.48 |
| 2026-01-26 | 47.88 | 46.37 | -2.14 | -4.41% | 45.10 | 48.14 | 221453 | 102555.41 | 5.39% | 4.00 |
| 2026-01-23 | 48.00 | 48.51 | -0.19 | -0.39% | 46.80 | 48.89 | 266276 | 127076.12 | 6.49% | 0.00 |
| 2026-01-22 | 53.47 | 48.70 | -3.03 | -5.86% | 48.17 | 54.36 | 336300 | 169388.66 | 8.19% | 10.30 |
| 2026-01-21 | 49.00 | 51.73 | 2.06 | 4.15% | 48.70 | 53.58 | 347639 | 179310.05 | 8.47% | 11.38 |
| 2026-01-20 | 50.16 | 49.67 | -0.49 | -0.98% | 48.68 | 51.65 | 273849 | 137011.94 | 6.67% | 4.00 |
| 2026-01-19 | 52.00 | 50.16 | -2.05 | -3.93% | 48.96 | 52.33 | 332857 | 168096.64 | 8.11% | 0.00 |
| 2026-01-16 | 45.30 | 52.21 | 8.70 | 20.00% | 43.80 | 52.21 | 379759 | 181171.16 | 9.25% | 4.00 |
| 2026-01-15 | 42.79 | 43.51 | 1.60 | 3.82% | 41.66 | 44.39 | 189844 | 81619.88 | 4.62% | 2.00 |
| 2026-01-14 | 41.35 | 41.91 | 0.28 | 0.67% | 40.88 | 42.93 | 157707 | 66008.14 | 3.84% | 0.00 |
| 2026-01-13 | 42.50 | 41.63 | 0.08 | 0.19% | 41.20 | 43.49 | 177533 | 74905.82 | 4.32% | 0.00 |
| 2026-01-12 | 41.94 | 41.55 | -0.41 | -0.98% | 39.90 | 41.94 | 211865 | 87062.70 | 5.16% | 0.00 |
| 2026-01-09 | 40.77 | 41.96 | 1.19 | 2.92% | 40.45 | 43.50 | 316869 | 133112.77 | 7.72% | 0.00 |
| 2026-01-08 | 38.77 | 40.77 | 2.32 | 6.03% | 38.40 | 42.57 | 403831 | 166229.69 | 9.84% | 0.00 |
| 2026-01-07 | 36.80 | 38.45 | 1.95 | 5.34% | 36.00 | 39.98 | 316266 | 120030.90 | 7.70% | 0.00 |
| 2026-01-06 | 33.63 | 36.50 | 2.32 | 6.79% | 33.63 | 36.92 | 238025 | 85343.91 | 5.80% | 2.00 |
| 2026-01-05 | 33.00 | 34.18 | 1.77 | 5.46% | 32.73 | 34.37 | 158978 | 53904.21 | 3.87% | 0.00 |
| 2025-12-31 | 33.16 | 32.41 | -0.54 | -1.64% | 32.36 | 33.48 | 61115 | 20008.54 | 1.49% | 0.00 |
| 2025-12-30 | 32.66 | 32.95 | -0.13 | -0.39% | 32.66 | 33.78 | 85503 | 28381.48 | 2.08% | 0.00 |
| 2025-12-29 | 32.54 | 33.08 | 0.57 | 1.75% | 32.40 | 33.86 | 98458 | 32659.15 | 2.40% | 0.00 |
| 2025-12-26 | 32.77 | 32.51 | -0.49 | -1.48% | 32.38 | 33.16 | 60072 | 19675.79 | 1.46% | 0.00 |
| 2025-12-25 | 32.25 | 33.00 | 0.62 | 1.91% | 32.11 | 33.40 | 84436 | 27798.40 | 2.06% | 0.00 |
| 2025-12-24 | 32.09 | 32.38 | 0.22 | 0.68% | 31.91 | 32.58 | 61694 | 19898.25 | 1.50% | 0.00 |
| 2025-12-23 | 32.03 | 32.16 | -0.04 | -0.12% | 31.82 | 32.55 | 51977 | 16710.55 | 1.27% | 0.00 |
| 2025-12-22 | 30.80 | 32.20 | 1.61 | 5.26% | 30.78 | 32.45 | 111096 | 35492.88 | 2.71% | 1.80 |
| 2025-12-19 | 31.30 | 30.59 | -0.61 | -1.96% | 30.51 | 31.58 | 76046 | 23578.53 | 1.85% | 0.00 |
| 2025-12-18 | 31.58 | 31.20 | -0.75 | -2.35% | 31.18 | 32.08 | 55110 | 17392.25 | 1.34% | 0.00 |
| 2025-12-17 | 31.75 | 31.95 | 0.18 | 0.57% | 30.81 | 32.17 | 71925 | 22646.43 | 1.75% | 0.00 |
| 2025-12-16 | 32.60 | 31.77 | -1.23 | -3.73% | 31.48 | 33.14 | 103173 | 33287.57 | 2.51% | 0.00 |
| 2025-12-15 | 32.16 | 33.00 | 0.84 | 2.61% | 32.10 | 33.93 | 169024 | 56116.27 | 4.12% | 0.00 |
| 2025-12-12 | 31.56 | 32.16 | 0.60 | 1.90% | 30.75 | 32.56 | 86164 | 27312.28 | 2.10% | 0.00 |
| 2025-12-11 | 31.98 | 31.56 | -0.42 | -1.31% | 31.50 | 32.40 | 53410 | 17041.90 | 1.30% | 0.00 |
| 2025-12-10 | 31.86 | 31.98 | -0.13 | -0.40% | 31.60 | 32.15 | 46649 | 14862.44 | 1.14% | 0.00 |
| 2025-12-09 | 31.96 | 32.11 | -0.06 | -0.19% | 31.80 | 32.47 | 63783 | 20531.84 | 1.55% | 0.00 |
| 2025-12-08 | 31.19 | 32.17 | 1.29 | 4.18% | 31.09 | 32.32 | 94017 | 29947.27 | 2.29% | 0.00 |
| 2025-12-05 | 30.69 | 30.88 | 0.26 | 0.85% | 30.10 | 31.05 | 58297 | 17828.70 | 1.42% | 0.00 |
| 2025-12-04 | 30.34 | 30.62 | 0.26 | 0.86% | 29.85 | 30.70 | 44257 | 13419.64 | 1.08% | 0.00 |
| 2025-12-03 | 31.16 | 30.36 | -0.80 | -2.57% | 30.26 | 31.16 | 62023 | 18984.07 | 1.51% | 0.00 |
| 2025-12-02 | 31.20 | 31.16 | -0.20 | -0.64% | 30.66 | 31.27 | 58269 | 18019.03 | 1.42% | 0.00 |
| 2025-12-01 | 30.99 | 31.36 | 0.52 | 1.69% | 30.45 | 31.40 | 75989 | 23514.12 | 1.85% | 0.00 |
| 2025-11-28 | 30.02 | 30.84 | 0.70 | 2.32% | 29.82 | 31.47 | 90634 | 27814.23 | 2.21% | 0.00 |
| 2025-11-27 | 30.17 | 30.14 | 0.02 | 0.07% | 30.03 | 31.05 | 74229 | 22703.47 | 1.81% | 0.00 |
| 2025-11-26 | 29.99 | 30.12 | 0.01 | 0.03% | 29.71 | 30.60 | 60997 | 18430.25 | 1.49% | 0.00 |
| 2025-11-25 | 29.60 | 30.11 | 0.81 | 2.76% | 29.60 | 31.09 | 87659 | 26712.75 | 2.14% | 0.00 |
| 2025-11-24 | 29.24 | 29.30 | 0.25 | 0.86% | 28.76 | 29.56 | 44784 | 13056.68 | 1.09% | 0.00 |
甬矽电子(688362)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。
