| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-15 | 34.46 | 36.00 | 0.86 | 2.45% | 34.20 | 36.36 | 144473 | 51308.39 | 5.16% | 32.00 |
| 2025-08-14 | 35.40 | 35.14 | -0.25 | -0.71% | 35.01 | 37.35 | 206250 | 74417.14 | 7.37% | 0.00 |
| 2025-08-13 | 35.10 | 35.39 | -0.51 | -1.42% | 34.87 | 35.98 | 144142 | 50946.78 | 5.15% | 0.00 |
| 2025-08-12 | 33.43 | 35.90 | 2.90 | 8.79% | 32.55 | 36.94 | 259833 | 90597.95 | 9.29% | 0.00 |
| 2025-08-11 | 31.79 | 33.00 | 1.04 | 3.25% | 31.70 | 33.45 | 94342 | 30906.96 | 3.37% | 0.00 |
| 2025-08-08 | 32.73 | 31.96 | -0.90 | -2.74% | 31.92 | 32.73 | 83232 | 26890.85 | 2.97% | 0.00 |
| 2025-08-07 | 32.18 | 32.86 | 0.57 | 1.77% | 31.76 | 33.50 | 143331 | 46806.25 | 5.12% | 0.00 |
| 2025-08-06 | 32.22 | 32.29 | 0.00 | 0.00% | 31.73 | 32.59 | 125459 | 40338.24 | 4.48% | 0.00 |
| 2025-08-05 | 31.15 | 32.29 | 1.10 | 3.53% | 30.91 | 32.60 | 126012 | 40347.18 | 4.50% | 0.00 |
| 2025-08-04 | 29.59 | 31.19 | 1.37 | 4.59% | 29.59 | 31.58 | 137741 | 42447.82 | 4.92% | 0.00 |
| 2025-08-01 | 30.05 | 29.82 | -0.28 | -0.93% | 29.52 | 30.48 | 66778 | 19955.07 | 2.39% | 0.00 |
| 2025-07-31 | 29.56 | 30.10 | 0.11 | 0.37% | 29.56 | 30.87 | 113413 | 34549.90 | 4.05% | 0.00 |
| 2025-07-30 | 29.79 | 29.99 | 0.08 | 0.27% | 29.14 | 30.22 | 94102 | 28037.23 | 3.36% | 0.00 |
| 2025-07-29 | 29.50 | 29.91 | 0.25 | 0.84% | 29.43 | 30.26 | 94558 | 28292.09 | 3.38% | 0.00 |
| 2025-07-28 | 29.68 | 29.66 | 0.21 | 0.71% | 29.50 | 30.50 | 118040 | 35238.72 | 4.22% | 0.00 |
| 2025-07-25 | 29.08 | 29.45 | 0.46 | 1.59% | 28.53 | 29.63 | 94111 | 27312.83 | 3.36% | 0.00 |
| 2025-07-24 | 28.00 | 28.99 | 1.03 | 3.68% | 27.90 | 28.99 | 107278 | 30701.28 | 3.83% | 5.00 |
| 2025-07-23 | 27.88 | 27.96 | 0.10 | 0.36% | 27.61 | 28.45 | 68705 | 19267.05 | 2.46% | 0.00 |
| 2025-07-22 | 28.04 | 27.86 | -0.30 | -1.07% | 27.82 | 28.36 | 55476 | 15576.55 | 1.98% | 0.00 |
| 2025-07-21 | 28.13 | 28.16 | 0.00 | 0.00% | 28.03 | 28.38 | 37441 | 10553.11 | 1.34% | 0.00 |
| 2025-07-18 | 28.32 | 28.16 | -0.09 | -0.32% | 27.73 | 28.46 | 69259 | 19423.50 | 2.48% | 3.00 |
| 2025-07-17 | 28.04 | 28.25 | 0.27 | 0.96% | 27.68 | 28.35 | 62045 | 17431.44 | 2.22% | 10.00 |
| 2025-07-16 | 28.09 | 27.98 | -0.01 | -0.04% | 27.91 | 28.65 | 57120 | 16137.86 | 2.04% | 0.00 |
| 2025-07-15 | 27.99 | 27.99 | 0.02 | 0.07% | 27.78 | 28.27 | 48328 | 13511.47 | 1.73% | 0.00 |
| 2025-07-14 | 28.25 | 27.97 | -0.37 | -1.31% | 27.96 | 28.39 | 45444 | 12769.15 | 1.62% | 0.00 |
| 2025-07-11 | 28.06 | 28.34 | 0.28 | 1.00% | 27.78 | 28.58 | 55524 | 15709.71 | 1.98% | 0.00 |
| 2025-07-10 | 28.30 | 28.06 | -0.18 | -0.64% | 27.83 | 28.30 | 36521 | 10240.18 | 1.31% | 0.00 |
| 2025-07-09 | 28.39 | 28.24 | -0.25 | -0.88% | 28.10 | 28.53 | 45542 | 12873.54 | 1.63% | 14.20 |
| 2025-07-08 | 28.20 | 28.49 | 0.31 | 1.10% | 28.06 | 28.97 | 78911 | 22509.30 | 2.82% | 0.00 |
| 2025-07-07 | 28.51 | 28.18 | 0.00 | 0.00% | 28.01 | 28.83 | 53870 | 15230.94 | 1.93% | 0.00 |
| 2025-07-04 | 28.51 | 28.18 | -0.27 | -0.95% | 27.90 | 28.88 | 71942 | 20319.63 | 2.57% | 0.00 |
| 2025-07-03 | 28.70 | 28.45 | -0.10 | -0.35% | 28.38 | 28.76 | 53397 | 15224.53 | 1.91% | 7.47 |
| 2025-07-02 | 29.08 | 28.55 | -0.69 | -2.36% | 28.30 | 29.10 | 92986 | 26587.77 | 3.32% | 0.00 |
| 2025-07-01 | 29.98 | 29.24 | -0.54 | -1.81% | 29.14 | 30.50 | 112062 | 33349.80 | 4.01% | 5.00 |
| 2025-06-30 | 29.80 | 29.78 | -0.02 | -0.07% | 29.50 | 30.19 | 105825 | 31552.78 | 3.78% | 0.00 |
| 2025-06-27 | 28.68 | 29.80 | 1.37 | 4.82% | 28.20 | 30.31 | 167480 | 49287.43 | 5.99% | 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。
