| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 31.70 | 32.38 | 0.71 | 2.24% | 31.47 | 32.52 | 53113 | 17056.84 | 3.14% | 0.00 |
| 2025-12-11 | 32.79 | 31.67 | -0.70 | -2.16% | 31.66 | 32.79 | 34363 | 11004.19 | 2.03% | 0.00 |
| 2025-12-10 | 32.36 | 32.37 | -0.09 | -0.28% | 31.68 | 32.51 | 37810 | 12122.40 | 2.24% | 0.00 |
| 2025-12-09 | 32.50 | 32.46 | -0.19 | -0.58% | 32.32 | 32.85 | 34539 | 11263.16 | 2.04% | 0.00 |
| 2025-12-08 | 32.01 | 32.65 | 0.78 | 2.45% | 31.89 | 32.88 | 56737 | 18493.54 | 3.35% | 0.00 |
| 2025-12-05 | 31.79 | 31.87 | 0.09 | 0.28% | 31.30 | 32.07 | 31707 | 10049.89 | 1.87% | 0.00 |
| 2025-12-04 | 31.36 | 31.78 | 0.28 | 0.89% | 31.13 | 31.98 | 29994 | 9473.26 | 1.77% | 0.00 |
| 2025-12-03 | 31.95 | 31.50 | -0.43 | -1.35% | 31.32 | 32.09 | 30030 | 9480.62 | 1.78% | 0.00 |
| 2025-12-02 | 32.29 | 31.93 | -0.62 | -1.90% | 31.80 | 32.55 | 33991 | 10889.89 | 2.01% | 0.00 |
| 2025-12-01 | 32.40 | 32.55 | 0.08 | 0.25% | 32.08 | 32.55 | 46432 | 15009.87 | 2.74% | 6.00 |
| 2025-11-28 | 31.81 | 32.47 | 0.48 | 1.50% | 31.61 | 32.47 | 46068 | 14835.01 | 2.72% | 4.00 |
| 2025-11-27 | 31.63 | 31.99 | 0.51 | 1.62% | 31.55 | 32.97 | 68367 | 22160.20 | 4.04% | 11.50 |
| 2025-11-26 | 31.29 | 31.48 | 0.09 | 0.29% | 31.07 | 31.75 | 40510 | 12777.54 | 2.39% | 12.87 |
| 2025-11-25 | 30.96 | 31.39 | 0.78 | 2.55% | 30.79 | 31.77 | 47836 | 15019.66 | 2.83% | 0.00 |
| 2025-11-24 | 29.95 | 30.61 | 0.79 | 2.65% | 29.90 | 30.85 | 41532 | 12601.90 | 2.46% | 0.00 |
| 2025-11-21 | 30.85 | 29.82 | -1.34 | -4.30% | 29.71 | 31.10 | 64920 | 19604.07 | 3.84% | 0.00 |
| 2025-11-20 | 31.84 | 31.16 | -0.36 | -1.14% | 31.13 | 32.03 | 35839 | 11279.87 | 2.12% | 0.00 |
| 2025-11-19 | 32.00 | 31.52 | -0.66 | -2.05% | 31.38 | 32.43 | 38810 | 12329.54 | 2.29% | 0.00 |
| 2025-11-18 | 32.13 | 32.18 | 0.05 | 0.16% | 31.72 | 32.65 | 38637 | 12462.81 | 2.28% | 0.00 |
| 2025-11-17 | 32.00 | 32.13 | 0.13 | 0.41% | 31.76 | 32.48 | 36782 | 11788.80 | 2.17% | 0.00 |
| 2025-11-14 | 32.94 | 32.00 | -1.06 | -3.21% | 32.00 | 32.94 | 52080 | 16861.49 | 3.08% | 0.00 |
| 2025-11-13 | 32.73 | 33.06 | 0.32 | 0.98% | 32.57 | 33.48 | 51941 | 17199.20 | 3.07% | 0.00 |
| 2025-11-12 | 32.49 | 32.74 | 0.10 | 0.31% | 32.00 | 33.07 | 46319 | 15084.49 | 2.74% | 0.00 |
| 2025-11-11 | 33.60 | 32.64 | -0.96 | -2.86% | 32.64 | 33.98 | 54143 | 17981.39 | 3.20% | 0.00 |
| 2025-11-10 | 33.33 | 33.60 | 0.26 | 0.78% | 32.92 | 33.80 | 47571 | 15880.62 | 2.81% | 0.00 |
| 2025-11-07 | 33.56 | 33.34 | -0.60 | -1.77% | 33.20 | 33.77 | 44389 | 14851.51 | 2.62% | 0.00 |
| 2025-11-06 | 33.46 | 33.94 | 0.78 | 2.35% | 33.21 | 34.05 | 62981 | 21244.16 | 3.72% | 2.00 |
| 2025-11-05 | 33.00 | 33.16 | -0.67 | -1.98% | 32.76 | 33.48 | 62735 | 20816.27 | 3.71% | 0.00 |
| 2025-11-04 | 34.60 | 33.83 | -0.68 | -1.97% | 33.50 | 34.68 | 60053 | 20398.64 | 3.55% | 2.09 |
| 2025-11-03 | 34.99 | 34.51 | -0.30 | -0.86% | 33.41 | 34.99 | 84530 | 28764.32 | 5.00% | 0.00 |
| 2025-10-31 | 35.38 | 34.81 | -0.59 | -1.67% | 34.53 | 35.72 | 70534 | 24732.72 | 4.17% | 0.00 |
| 2025-10-30 | 36.66 | 35.40 | -1.19 | -3.25% | 35.36 | 36.66 | 92058 | 32949.05 | 5.44% | 3.00 |
| 2025-10-29 | 36.75 | 36.59 | -0.40 | -1.08% | 35.89 | 37.12 | 102010 | 37175.14 | 6.03% | 0.00 |
| 2025-10-28 | 37.35 | 36.99 | -0.61 | -1.62% | 36.65 | 37.68 | 89997 | 33435.71 | 5.32% | 4.00 |
| 2025-10-27 | 38.20 | 37.60 | 0.10 | 0.27% | 36.76 | 38.21 | 128388 | 48101.59 | 7.59% | 0.00 |
| 2025-10-24 | 36.08 | 37.50 | 1.51 | 4.20% | 36.07 | 37.56 | 104424 | 38642.73 | 6.17% | 0.00 |
| 2025-10-23 | 36.98 | 35.99 | -0.88 | -2.39% | 35.03 | 36.98 | 81333 | 28966.18 | 4.81% | 0.00 |
| 2025-10-22 | 37.50 | 36.87 | -1.11 | -2.92% | 36.29 | 37.50 | 109110 | 40217.71 | 6.45% | 0.00 |
| 2025-10-21 | 34.68 | 37.98 | 3.30 | 9.52% | 34.38 | 39.55 | 201706 | 75398.00 | 11.92% | 9.00 |
| 2025-10-20 | 34.48 | 34.68 | 0.72 | 2.12% | 34.30 | 35.71 | 80275 | 28029.75 | 4.75% | 14.94 |
| 2025-10-17 | 36.06 | 33.96 | -2.32 | -6.39% | 33.74 | 36.34 | 108646 | 37719.79 | 6.42% | 0.00 |
| 2025-10-16 | 37.19 | 36.28 | -0.89 | -2.39% | 36.00 | 37.40 | 82439 | 30239.27 | 4.87% | 0.00 |
| 2025-10-15 | 36.81 | 37.17 | 0.78 | 2.14% | 35.86 | 37.18 | 86580 | 31716.23 | 5.12% | 0.00 |
| 2025-10-14 | 39.25 | 36.39 | -2.86 | -7.29% | 36.10 | 39.50 | 137739 | 51844.73 | 8.14% | 5.84 |
| 2025-10-13 | 35.56 | 39.25 | 1.53 | 4.06% | 35.56 | 39.28 | 146260 | 55629.60 | 8.65% | 4.00 |
| 2025-10-10 | 39.90 | 37.72 | -3.24 | -7.91% | 37.42 | 39.90 | 176326 | 67774.73 | 10.42% | 3.00 |
| 2025-10-09 | 39.05 | 40.96 | 1.92 | 4.92% | 39.05 | 42.60 | 236041 | 95624.80 | 13.95% | 0.00 |
| 2025-09-30 | 39.19 | 39.04 | 0.18 | 0.46% | 38.58 | 40.19 | 164716 | 64568.35 | 9.74% | 0.00 |
| 2025-09-29 | 39.80 | 38.86 | -1.13 | -2.83% | 38.27 | 39.91 | 187866 | 72937.83 | 11.11% | 4.60 |
| 2025-09-26 | 39.97 | 39.99 | 0.03 | 0.08% | 39.26 | 41.19 | 228610 | 91796.79 | 13.51% | 5.73 |
| 2025-09-25 | 38.00 | 39.96 | 2.02 | 5.32% | 37.95 | 41.18 | 297921 | 118785.45 | 17.61% | 2.00 |
| 2025-09-24 | 33.92 | 37.94 | 4.06 | 11.98% | 33.51 | 39.60 | 312480 | 115041.00 | 18.47% | 3.00 |
| 2025-09-23 | 34.53 | 33.88 | -0.65 | -1.88% | 32.70 | 34.67 | 138750 | 46462.36 | 8.20% | 0.00 |
| 2025-09-22 | 34.03 | 34.53 | 0.50 | 1.47% | 33.56 | 34.65 | 98296 | 33671.23 | 5.81% | 6.00 |
| 2025-09-19 | 34.82 | 34.03 | -0.40 | -1.16% | 33.57 | 35.40 | 151855 | 52285.26 | 8.98% | 0.00 |
| 2025-09-18 | 33.66 | 34.43 | 0.69 | 2.05% | 33.58 | 36.25 | 222558 | 77479.05 | 13.16% | 0.00 |
| 2025-09-17 | 33.50 | 33.74 | 0.15 | 0.45% | 33.10 | 34.16 | 92309 | 31080.89 | 5.46% | 0.00 |
| 2025-09-16 | 32.80 | 33.59 | 0.74 | 2.25% | 32.75 | 33.78 | 93561 | 31291.91 | 5.53% | 0.00 |
| 2025-09-15 | 33.88 | 32.85 | -0.22 | -0.67% | 32.70 | 34.00 | 104664 | 34812.91 | 6.19% | 0.00 |
| 2025-09-12 | 32.75 | 33.07 | 0.32 | 0.98% | 32.45 | 33.65 | 120816 | 40099.72 | 7.14% | 0.00 |
| 2025-09-11 | 30.90 | 32.75 | 1.80 | 5.82% | 30.55 | 32.85 | 129486 | 41491.44 | 7.65% | 0.00 |
| 2025-09-10 | 30.76 | 30.95 | 0.23 | 0.75% | 30.76 | 31.66 | 68916 | 21505.28 | 4.07% | 0.00 |
| 2025-09-09 | 31.72 | 30.72 | -1.27 | -3.97% | 30.52 | 31.72 | 82235 | 25561.42 | 4.86% | 0.00 |
| 2025-09-08 | 31.55 | 31.99 | 0.42 | 1.33% | 31.01 | 32.07 | 91106 | 28681.39 | 5.39% | 4.00 |
| 2025-09-05 | 30.16 | 31.57 | 1.58 | 5.27% | 29.93 | 31.74 | 101534 | 31323.69 | 6.00% | 0.00 |
| 2025-09-04 | 31.82 | 29.99 | -1.82 | -5.72% | 29.49 | 32.20 | 142586 | 43914.18 | 8.43% | 0.00 |
| 2025-09-03 | 32.64 | 31.81 | -0.82 | -2.51% | 31.63 | 33.18 | 126639 | 40935.61 | 7.49% | 3.00 |
| 2025-09-02 | 34.80 | 32.63 | -2.35 | -6.72% | 32.37 | 34.81 | 179246 | 59649.70 | 10.60% | 7.00 |
| 2025-09-01 | 33.80 | 34.98 | 2.08 | 6.32% | 33.68 | 35.55 | 209189 | 72477.45 | 12.37% | 4.00 |
| 2025-08-29 | 33.87 | 32.90 | -0.93 | -2.75% | 32.47 | 33.87 | 133545 | 43930.46 | 7.89% | 0.00 |
| 2025-08-28 | 33.20 | 33.83 | 1.20 | 3.68% | 32.29 | 33.95 | 207374 | 68975.73 | 12.26% | 1.00 |
| 2025-08-27 | 32.00 | 32.63 | 0.56 | 1.75% | 31.88 | 34.68 | 232216 | 77360.56 | 13.73% | 24.69 |
| 2025-08-26 | 32.00 | 32.07 | -0.46 | -1.41% | 31.61 | 32.53 | 117887 | 37773.77 | 6.97% | 0.00 |
| 2025-08-25 | 31.69 | 32.53 | 1.25 | 4.00% | 31.06 | 33.98 | 224737 | 72833.31 | 13.29% | 0.00 |
| 2025-08-22 | 30.31 | 31.28 | 1.02 | 3.37% | 30.27 | 31.54 | 146985 | 45589.32 | 8.69% | 0.00 |
| 2025-08-21 | 30.87 | 30.26 | -0.63 | -2.04% | 30.05 | 31.29 | 105071 | 32106.90 | 6.21% | 0.00 |
| 2025-08-20 | 29.89 | 30.89 | 0.87 | 2.90% | 29.39 | 30.89 | 112799 | 34019.48 | 6.67% | 0.00 |
| 2025-08-19 | 30.31 | 30.02 | -0.24 | -0.79% | 29.80 | 30.47 | 82631 | 24873.63 | 4.88% | 0.00 |
| 2025-08-18 | 29.69 | 30.26 | 0.76 | 2.58% | 29.34 | 30.45 | 132395 | 39769.02 | 7.83% | 0.00 |
| 2025-08-15 | 28.50 | 29.50 | 0.79 | 2.75% | 28.47 | 29.61 | 97145 | 28403.25 | 5.74% | 0.00 |
中微半导(688380)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。
