| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 30.02 | 29.05 | -1.35 | -4.44% | 29.02 | 30.61 | 74818 | 22094.50 | 1.82% | 0.00 |
| 2025-11-20 | 31.76 | 30.40 | -0.95 | -3.03% | 30.17 | 31.90 | 71137 | 21869.07 | 1.73% | 31.52 |
| 2025-11-19 | 31.54 | 31.35 | -0.20 | -0.63% | 30.97 | 31.93 | 59584 | 18679.79 | 1.45% | 0.00 |
| 2025-11-18 | 30.50 | 31.55 | 1.06 | 3.48% | 30.26 | 32.23 | 95706 | 30031.75 | 2.33% | 0.00 |
| 2025-11-17 | 30.62 | 30.49 | -0.09 | -0.29% | 30.25 | 31.36 | 58965 | 18101.85 | 1.44% | 0.00 |
| 2025-11-14 | 31.23 | 30.58 | -1.05 | -3.32% | 30.47 | 31.30 | 73142 | 22553.82 | 2.61% | 0.00 |
| 2025-11-13 | 31.93 | 31.63 | -0.27 | -0.85% | 31.44 | 32.98 | 123562 | 39655.59 | 4.40% | 0.00 |
| 2025-11-12 | 32.00 | 31.90 | -0.62 | -1.91% | 31.38 | 32.63 | 78145 | 24934.18 | 2.78% | 0.00 |
| 2025-11-11 | 32.65 | 32.52 | 0.00 | 0.00% | 32.22 | 33.86 | 119818 | 39793.98 | 4.27% | 0.00 |
| 2025-11-10 | 32.29 | 32.52 | 0.24 | 0.74% | 31.71 | 32.86 | 72419 | 23415.01 | 2.58% | 0.00 |
| 2025-11-07 | 33.09 | 32.28 | -1.22 | -3.64% | 32.16 | 33.09 | 74494 | 24206.64 | 2.65% | 0.00 |
| 2025-11-06 | 32.50 | 33.50 | 1.38 | 4.30% | 32.20 | 33.66 | 121156 | 40101.41 | 4.32% | 9.56 |
| 2025-11-05 | 31.85 | 32.12 | -0.34 | -1.05% | 31.60 | 33.02 | 78837 | 25524.52 | 2.81% | 0.00 |
| 2025-11-04 | 32.17 | 32.46 | 0.48 | 1.50% | 31.62 | 32.95 | 122247 | 39577.05 | 4.36% | 0.00 |
| 2025-11-03 | 31.86 | 31.98 | -0.19 | -0.59% | 31.01 | 32.25 | 78115 | 24702.34 | 2.78% | 0.00 |
| 2025-10-31 | 33.04 | 32.17 | -0.95 | -2.87% | 32.10 | 33.25 | 90238 | 29283.41 | 3.22% | 0.00 |
| 2025-10-30 | 33.69 | 33.12 | -0.58 | -1.72% | 32.90 | 34.04 | 103869 | 34659.16 | 3.70% | 0.00 |
| 2025-10-29 | 33.66 | 33.70 | 0.18 | 0.54% | 33.41 | 34.68 | 103667 | 35148.67 | 3.69% | 0.00 |
| 2025-10-28 | 34.21 | 33.52 | -2.26 | -6.32% | 33.20 | 34.27 | 180331 | 60937.73 | 6.43% | 2.13 |
| 2025-10-27 | 34.62 | 35.78 | 1.14 | 3.29% | 33.56 | 35.80 | 214904 | 74061.90 | 7.66% | 7.00 |
| 2025-10-24 | 31.33 | 34.64 | 3.48 | 11.17% | 31.33 | 35.02 | 204177 | 67875.44 | 7.28% | 10.00 |
| 2025-10-23 | 31.78 | 31.16 | -0.62 | -1.95% | 30.53 | 31.78 | 76247 | 23527.97 | 2.72% | 0.00 |
| 2025-10-22 | 31.20 | 31.78 | 0.20 | 0.63% | 31.09 | 32.40 | 88988 | 28198.57 | 3.17% | 0.00 |
| 2025-10-21 | 30.49 | 31.58 | 1.34 | 4.43% | 30.24 | 31.83 | 126187 | 39261.82 | 4.50% | 2.00 |
| 2025-10-20 | 30.68 | 30.24 | 0.07 | 0.23% | 29.97 | 31.19 | 85773 | 26177.04 | 3.06% | 4.00 |
| 2025-10-17 | 31.73 | 30.17 | -1.85 | -5.78% | 29.95 | 32.19 | 117223 | 36156.89 | 4.18% | 4.00 |
| 2025-10-16 | 32.65 | 32.02 | -0.63 | -1.93% | 31.83 | 33.19 | 111392 | 36185.05 | 3.97% | 0.00 |
| 2025-10-15 | 33.17 | 32.65 | -0.29 | -0.88% | 32.25 | 33.26 | 97878 | 32017.44 | 3.49% | 0.00 |
| 2025-10-14 | 36.89 | 32.94 | -3.22 | -8.90% | 32.66 | 36.89 | 177624 | 61235.69 | 6.33% | 0.00 |
| 2025-10-13 | 34.00 | 36.16 | 0.82 | 2.32% | 33.90 | 36.43 | 144128 | 51390.39 | 5.14% | 0.00 |
| 2025-10-10 | 37.69 | 35.34 | -3.02 | -7.87% | 35.05 | 38.19 | 217341 | 78708.05 | 7.74% | 0.00 |
| 2025-10-09 | 38.49 | 38.36 | 0.94 | 2.51% | 37.20 | 40.15 | 258037 | 99477.41 | 9.19% | 16.00 |
| 2025-09-30 | 36.60 | 37.42 | 1.32 | 3.66% | 36.26 | 38.32 | 175265 | 65349.46 | 6.24% | 0.00 |
| 2025-09-29 | 36.20 | 36.10 | -0.20 | -0.55% | 35.69 | 36.85 | 118160 | 42718.33 | 4.21% | 0.00 |
| 2025-09-26 | 36.78 | 36.30 | -1.00 | -2.68% | 36.20 | 37.78 | 157973 | 58328.57 | 5.63% | 2.00 |
| 2025-09-25 | 37.49 | 37.30 | -0.19 | -0.51% | 36.78 | 38.40 | 197793 | 73932.11 | 7.05% | 0.00 |
| 2025-09-24 | 35.60 | 37.49 | 1.50 | 4.17% | 35.50 | 38.85 | 285968 | 106788.35 | 10.22% | 0.00 |
| 2025-09-23 | 35.61 | 35.99 | 0.61 | 1.72% | 34.40 | 36.10 | 159632 | 56289.16 | 5.71% | 17.00 |
| 2025-09-22 | 34.27 | 35.38 | 1.12 | 3.27% | 34.18 | 35.94 | 148726 | 52376.34 | 5.32% | 0.00 |
| 2025-09-19 | 34.76 | 34.26 | -0.44 | -1.27% | 34.00 | 35.72 | 129493 | 45045.15 | 4.63% | 3.34 |
| 2025-09-18 | 34.74 | 34.70 | 0.19 | 0.55% | 34.21 | 36.24 | 203343 | 71958.07 | 7.27% | 0.00 |
| 2025-09-17 | 34.88 | 34.51 | -0.36 | -1.03% | 34.27 | 35.50 | 112709 | 39238.72 | 4.03% | 2.00 |
| 2025-09-16 | 34.60 | 34.87 | 0.51 | 1.48% | 34.25 | 35.64 | 113757 | 39628.57 | 4.07% | 0.00 |
| 2025-09-15 | 36.20 | 34.36 | -0.06 | -0.17% | 34.11 | 36.48 | 203589 | 70969.51 | 7.28% | 3.00 |
| 2025-09-12 | 33.03 | 34.42 | 1.15 | 3.46% | 32.75 | 35.03 | 212520 | 72039.96 | 7.60% | 0.00 |
| 2025-09-11 | 31.94 | 33.27 | 1.34 | 4.20% | 31.50 | 33.66 | 153797 | 50484.41 | 5.50% | 0.00 |
| 2025-09-10 | 32.06 | 31.93 | -0.13 | -0.41% | 31.77 | 32.43 | 70425 | 22607.53 | 2.52% | 0.00 |
| 2025-09-09 | 32.57 | 32.06 | -0.84 | -2.55% | 31.80 | 33.01 | 88722 | 28650.98 | 3.17% | 0.00 |
| 2025-09-08 | 32.86 | 32.90 | -0.44 | -1.32% | 32.30 | 33.28 | 123512 | 40435.49 | 4.41% | 0.00 |
| 2025-09-05 | 33.10 | 33.34 | 0.66 | 2.02% | 32.25 | 33.35 | 127475 | 41849.15 | 4.56% | 0.00 |
| 2025-09-04 | 35.21 | 32.68 | -2.56 | -7.26% | 32.01 | 35.58 | 186643 | 62519.27 | 6.67% | 0.00 |
| 2025-09-03 | 35.39 | 35.24 | -0.10 | -0.28% | 35.01 | 36.43 | 107060 | 38070.83 | 3.83% | 0.00 |
| 2025-09-02 | 37.30 | 35.34 | -2.16 | -5.76% | 35.01 | 37.63 | 152104 | 54563.14 | 5.44% | 0.00 |
| 2025-09-01 | 37.99 | 37.50 | 0.42 | 1.13% | 36.44 | 38.69 | 157589 | 59226.46 | 5.63% | 5.00 |
| 2025-08-29 | 38.12 | 37.08 | -1.58 | -4.09% | 36.70 | 38.18 | 156752 | 58208.11 | 5.60% | 3.00 |
| 2025-08-28 | 36.16 | 38.66 | 2.40 | 6.62% | 35.58 | 38.88 | 251040 | 93814.20 | 8.97% | 3.00 |
| 2025-08-27 | 37.59 | 36.26 | -1.29 | -3.44% | 36.25 | 38.66 | 236666 | 88365.36 | 8.46% | 2.00 |
| 2025-08-26 | 39.08 | 37.55 | -3.24 | -7.94% | 37.04 | 39.28 | 261541 | 99085.51 | 9.35% | 2.00 |
| 2025-08-25 | 40.68 | 40.79 | 0.79 | 1.98% | 39.01 | 41.56 | 241894 | 96771.77 | 8.65% | 0.00 |
| 2025-08-22 | 38.50 | 40.00 | 2.38 | 6.33% | 38.30 | 40.80 | 246899 | 98302.83 | 8.82% | 2.00 |
| 2025-08-21 | 39.21 | 37.62 | -0.48 | -1.26% | 37.16 | 39.99 | 199795 | 76934.88 | 7.14% | 0.00 |
| 2025-08-20 | 35.58 | 38.10 | 2.10 | 5.83% | 35.03 | 39.55 | 216045 | 79884.99 | 7.72% | 10.00 |
| 2025-08-19 | 35.70 | 36.00 | -0.07 | -0.19% | 34.90 | 36.29 | 133441 | 47571.80 | 4.77% | 0.00 |
| 2025-08-18 | 37.50 | 36.07 | 0.07 | 0.19% | 35.62 | 37.88 | 176359 | 64197.11 | 6.30% | 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。
