| 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 | 68.00 | 69.06 | 1.41 | 2.08% | 67.65 | 70.68 | 81881 | 56651.21 | 1.52% | 0.00 |
| 2026-03-24 | 67.98 | 67.65 | 0.83 | 1.24% | 65.19 | 68.10 | 84975 | 56582.19 | 1.58% | 0.00 |
| 2026-03-23 | 71.71 | 66.82 | -4.44 | -6.23% | 66.02 | 71.71 | 97235 | 66572.31 | 1.80% | 0.00 |
| 2026-03-20 | 74.50 | 71.26 | -2.20 | -2.99% | 71.00 | 74.80 | 100666 | 73396.34 | 1.87% | 0.00 |
| 2026-03-19 | 75.00 | 73.46 | -4.04 | -5.21% | 73.00 | 75.78 | 135053 | 99608.55 | 2.50% | 0.00 |
| 2026-03-18 | 70.89 | 77.50 | 7.34 | 10.46% | 70.10 | 77.91 | 231384 | 172749.77 | 4.29% | 0.00 |
| 2026-03-17 | 71.00 | 70.16 | 0.01 | 0.01% | 69.39 | 72.84 | 120867 | 86051.37 | 2.24% | 0.00 |
| 2026-03-16 | 70.23 | 70.15 | 0.17 | 0.24% | 68.02 | 70.41 | 92288 | 63864.26 | 1.71% | 0.00 |
| 2026-03-13 | 69.51 | 69.98 | -0.29 | -0.41% | 68.88 | 71.44 | 102274 | 71752.23 | 1.90% | 0.00 |
| 2026-03-12 | 72.21 | 70.27 | -2.03 | -2.81% | 69.37 | 72.59 | 110109 | 77869.33 | 2.04% | 0.00 |
| 2026-03-11 | 75.00 | 72.30 | -2.64 | -3.52% | 72.27 | 75.20 | 127670 | 93729.03 | 2.37% | 0.00 |
| 2026-03-10 | 76.92 | 74.94 | -0.69 | -0.91% | 74.20 | 77.63 | 141609 | 106458.52 | 2.63% | 0.00 |
| 2026-03-09 | 78.18 | 75.63 | -4.24 | -5.31% | 74.20 | 78.23 | 124573 | 93885.95 | 2.31% | 0.00 |
| 2026-03-06 | 82.00 | 79.87 | -2.23 | -2.72% | 79.53 | 82.99 | 108621 | 88165.57 | 2.01% | 11.22 |
| 2026-03-05 | 84.88 | 82.10 | 0.06 | 0.07% | 80.80 | 85.32 | 105075 | 87217.80 | 1.95% | 0.00 |
| 2026-03-04 | 81.94 | 82.04 | -0.76 | -0.92% | 81.80 | 86.27 | 141073 | 118023.20 | 2.62% | 0.00 |
| 2026-03-03 | 86.57 | 82.80 | -4.08 | -4.70% | 82.10 | 88.50 | 138389 | 118157.90 | 2.57% | 0.00 |
| 2026-03-02 | 85.89 | 86.88 | 1.19 | 1.39% | 85.20 | 88.88 | 145746 | 127388.62 | 2.70% | 0.00 |
| 2026-02-27 | 82.51 | 85.69 | 1.69 | 2.01% | 80.95 | 86.94 | 109684 | 93197.46 | 2.03% | 13.00 |
| 2026-02-26 | 81.85 | 84.00 | 1.55 | 1.88% | 80.85 | 85.20 | 106410 | 88479.86 | 1.97% | 0.00 |
| 2026-02-25 | 81.17 | 82.45 | 0.98 | 1.20% | 80.46 | 82.90 | 95996 | 78367.92 | 1.78% | 0.00 |
| 2026-02-24 | 85.00 | 81.47 | -4.18 | -4.88% | 81.18 | 85.24 | 151138 | 124194.55 | 2.80% | 2.00 |
| 2026-02-13 | 86.82 | 85.65 | -1.65 | -1.89% | 85.50 | 88.51 | 96194 | 83371.15 | 1.78% | 0.00 |
| 2026-02-12 | 85.04 | 87.30 | 4.09 | 4.92% | 85.00 | 88.72 | 209334 | 182367.41 | 3.88% | 6.00 |
| 2026-02-11 | 82.68 | 83.21 | 0.21 | 0.25% | 81.85 | 84.29 | 96619 | 80371.84 | 1.79% | 2.00 |
| 2026-02-10 | 83.00 | 83.00 | -0.75 | -0.90% | 82.00 | 83.50 | 108742 | 89969.79 | 2.02% | 0.00 |
| 2026-02-09 | 77.70 | 83.75 | 7.37 | 9.65% | 75.82 | 85.11 | 224271 | 180387.61 | 4.16% | 0.00 |
| 2026-02-06 | 76.30 | 76.38 | -0.73 | -0.95% | 75.80 | 77.85 | 84540 | 65018.75 | 1.57% | 0.00 |
| 2026-02-05 | 76.85 | 77.11 | -0.77 | -0.99% | 76.00 | 77.75 | 72833 | 55981.63 | 1.35% | 0.00 |
| 2026-02-04 | 78.91 | 77.88 | -1.87 | -2.34% | 75.75 | 79.50 | 111221 | 85865.38 | 2.06% | 51.00 |
| 2026-02-03 | 78.62 | 79.75 | 1.87 | 2.40% | 77.68 | 80.10 | 111924 | 88607.59 | 2.08% | 0.00 |
| 2026-02-02 | 80.47 | 77.88 | -2.21 | -2.76% | 77.81 | 82.36 | 130951 | 104104.00 | 2.43% | 0.00 |
| 2026-01-30 | 80.01 | 80.09 | -0.49 | -0.61% | 76.93 | 81.38 | 147566 | 116504.20 | 2.74% | 0.00 |
| 2026-01-29 | 82.53 | 80.58 | -1.84 | -2.23% | 80.38 | 84.48 | 144294 | 118810.04 | 2.68% | 4.77 |
| 2026-01-28 | 84.78 | 82.42 | -1.27 | -1.52% | 81.10 | 85.10 | 174315 | 144520.75 | 3.23% | 3.00 |
| 2026-01-27 | 81.30 | 83.69 | 2.31 | 2.84% | 80.52 | 84.39 | 166543 | 137937.11 | 3.09% | 0.00 |
| 2026-01-26 | 83.90 | 81.38 | -4.51 | -5.25% | 80.58 | 86.99 | 234158 | 194754.70 | 4.34% | 0.00 |
| 2026-01-23 | 80.50 | 85.89 | 5.59 | 6.96% | 79.77 | 86.49 | 279218 | 234282.55 | 5.18% | 17.61 |
| 2026-01-22 | 83.58 | 80.30 | -1.75 | -2.13% | 79.29 | 83.80 | 166447 | 133684.75 | 3.09% | 0.00 |
| 2026-01-21 | 79.75 | 82.05 | 1.77 | 2.20% | 79.75 | 83.25 | 161914 | 132897.09 | 3.00% | 0.00 |
| 2026-01-20 | 82.46 | 80.28 | -2.19 | -2.66% | 79.20 | 82.99 | 179139 | 144739.78 | 3.32% | 0.00 |
| 2026-01-19 | 83.50 | 82.47 | -1.65 | -1.96% | 81.90 | 85.15 | 175393 | 145805.33 | 3.25% | 5.42 |
| 2026-01-16 | 84.09 | 84.12 | 0.82 | 0.98% | 82.99 | 85.38 | 216615 | 182340.84 | 4.03% | 0.00 |
| 2026-01-15 | 84.50 | 83.30 | -3.30 | -3.81% | 80.96 | 84.93 | 305227 | 252518.06 | 5.68% | 0.00 |
| 2026-01-14 | 90.84 | 86.60 | -2.82 | -3.15% | 84.51 | 91.36 | 335893 | 292889.12 | 6.25% | 0.00 |
| 2026-01-13 | 95.02 | 89.42 | -8.58 | -8.76% | 87.49 | 97.87 | 305935 | 278057.66 | 5.70% | 3.00 |
| 2026-01-12 | 92.02 | 98.00 | 8.78 | 9.84% | 89.26 | 99.97 | 262596 | 247977.03 | 4.89% | 7.67 |
| 2026-01-09 | 85.40 | 89.22 | 3.82 | 4.47% | 85.00 | 93.18 | 286011 | 255493.86 | 5.33% | 3.00 |
| 2026-01-08 | 81.15 | 85.40 | 3.38 | 4.12% | 80.97 | 88.56 | 240352 | 203230.19 | 4.48% | 2.00 |
| 2026-01-07 | 84.00 | 82.02 | -0.86 | -1.04% | 80.77 | 84.38 | 191233 | 156930.25 | 3.56% | 0.00 |
| 2026-01-06 | 81.50 | 82.88 | -0.10 | -0.12% | 78.45 | 84.38 | 291215 | 236545.97 | 5.42% | 10.00 |
| 2026-01-05 | 75.03 | 82.98 | 9.28 | 12.59% | 72.52 | 83.17 | 356594 | 277774.66 | 6.64% | 3.00 |
| 2025-12-31 | 74.14 | 73.70 | -0.44 | -0.59% | 71.87 | 74.44 | 149115 | 109182.90 | 2.78% | 0.00 |
| 2025-12-30 | 78.75 | 74.14 | -3.97 | -5.08% | 73.83 | 78.75 | 201527 | 151725.34 | 3.75% | 2.87 |
| 2025-12-29 | 77.37 | 78.11 | 0.53 | 0.68% | 77.37 | 82.00 | 242968 | 192610.88 | 4.52% | 0.00 |
| 2025-12-26 | 75.20 | 77.58 | 2.38 | 3.16% | 75.20 | 80.19 | 322218 | 249730.33 | 6.00% | 5.00 |
| 2025-12-25 | 64.10 | 75.20 | 10.49 | 16.21% | 63.90 | 76.80 | 309106 | 220043.06 | 5.76% | 5.00 |
| 2025-12-24 | 63.80 | 64.71 | 1.19 | 1.87% | 62.66 | 65.20 | 125069 | 80142.60 | 2.33% | 0.00 |
| 2025-12-23 | 64.00 | 63.52 | -0.86 | -1.34% | 62.97 | 65.32 | 114163 | 72962.02 | 2.13% | 0.00 |
| 2025-12-22 | 66.50 | 64.38 | -1.31 | -1.99% | 64.05 | 66.93 | 115526 | 74919.77 | 2.15% | 3.00 |
| 2025-12-19 | 66.80 | 65.69 | -0.41 | -0.62% | 65.23 | 67.56 | 104845 | 69386.40 | 1.95% | 0.00 |
| 2025-12-18 | 62.53 | 66.10 | 3.40 | 5.42% | 62.30 | 67.50 | 184673 | 120744.92 | 3.44% | 2.00 |
| 2025-12-17 | 61.83 | 62.70 | 0.75 | 1.21% | 61.41 | 63.13 | 72756 | 45293.47 | 1.35% | 0.00 |
| 2025-12-16 | 63.55 | 61.95 | -1.57 | -2.47% | 61.54 | 63.99 | 85834 | 53534.49 | 1.60% | 0.00 |
| 2025-12-15 | 61.80 | 63.52 | 1.13 | 1.81% | 61.63 | 65.73 | 134298 | 86068.39 | 2.50% | 0.00 |
| 2025-12-12 | 62.04 | 62.39 | 0.27 | 0.43% | 61.60 | 63.45 | 151681 | 95094.91 | 2.82% | 5.00 |
| 2025-12-11 | 61.90 | 62.12 | 0.12 | 0.19% | 61.35 | 63.25 | 90190 | 56201.73 | 1.68% | 0.00 |
| 2025-12-10 | 62.00 | 62.00 | -0.50 | -0.80% | 61.02 | 62.40 | 81481 | 50325.37 | 1.52% | 10.00 |
| 2025-12-09 | 60.70 | 62.50 | 0.78 | 1.26% | 60.38 | 62.77 | 110753 | 68505.64 | 2.06% | 70.05 |
| 2025-12-08 | 59.99 | 61.72 | 2.32 | 3.91% | 59.99 | 62.57 | 138697 | 85897.72 | 2.58% | 5.30 |
| 2025-12-05 | 59.40 | 59.40 | 0.26 | 0.44% | 58.03 | 59.98 | 82549 | 48824.89 | 1.54% | 0.00 |
| 2025-12-04 | 59.29 | 59.14 | -0.16 | -0.27% | 58.35 | 59.73 | 48297 | 28583.07 | 0.90% | 0.00 |
| 2025-12-03 | 59.70 | 59.30 | -0.33 | -0.55% | 58.71 | 60.11 | 61333 | 36451.60 | 1.14% | 0.00 |
| 2025-12-02 | 59.88 | 59.63 | -0.62 | -1.03% | 58.55 | 60.04 | 77379 | 45884.55 | 1.44% | 0.00 |
| 2025-12-01 | 58.00 | 60.25 | 2.46 | 4.26% | 57.77 | 60.79 | 143791 | 85817.67 | 2.68% | 0.00 |
| 2025-11-28 | 57.08 | 57.79 | 0.76 | 1.33% | 56.72 | 58.20 | 67220 | 38683.38 | 1.25% | 0.00 |
| 2025-11-27 | 57.70 | 57.03 | -0.07 | -0.12% | 57.00 | 59.20 | 81777 | 47490.14 | 1.52% | 0.00 |
| 2025-11-26 | 57.11 | 57.10 | -0.18 | -0.31% | 56.67 | 57.91 | 60988 | 34895.46 | 1.14% | 0.00 |
| 2025-11-25 | 56.54 | 57.28 | 1.08 | 1.92% | 56.50 | 58.15 | 63492 | 36462.73 | 1.18% | 0.00 |
| 2025-11-24 | 55.66 | 56.20 | 1.11 | 2.01% | 54.80 | 56.70 | 76018 | 42495.11 | 1.42% | 0.00 |
复旦微电(688385)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。
