| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
