| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 62.00 | 65.97 | 3.29 | 5.25% | 61.77 | 66.44 | 206646 | 133750.47 | 3.85% | 4.78 |
| 2025-10-27 | 62.57 | 62.68 | 1.15 | 1.87% | 60.84 | 64.10 | 179964 | 112068.30 | 3.35% | 0.00 |
| 2025-10-24 | 59.95 | 61.53 | 2.33 | 3.94% | 59.93 | 62.90 | 125353 | 77008.60 | 2.33% | 0.00 |
| 2025-10-23 | 60.18 | 59.20 | -1.56 | -2.57% | 58.08 | 60.67 | 89776 | 52825.30 | 1.67% | 0.00 |
| 2025-10-22 | 59.68 | 60.76 | 0.62 | 1.03% | 59.31 | 61.98 | 104117 | 63029.41 | 1.94% | 8.69 |
| 2025-10-21 | 60.50 | 60.14 | 0.74 | 1.25% | 59.85 | 61.60 | 95540 | 57901.31 | 1.78% | 5.00 |
| 2025-10-20 | 58.68 | 59.40 | 1.84 | 3.20% | 57.95 | 60.86 | 108794 | 64892.98 | 2.03% | 0.00 |
| 2025-10-17 | 60.80 | 57.56 | -3.04 | -5.02% | 57.42 | 61.30 | 124098 | 73192.62 | 2.31% | 0.00 |
| 2025-10-16 | 61.50 | 60.60 | -0.98 | -1.59% | 59.81 | 61.77 | 102691 | 62334.45 | 1.91% | 0.00 |
| 2025-10-15 | 59.32 | 61.58 | 2.33 | 3.93% | 59.21 | 61.98 | 109868 | 66786.91 | 2.05% | 0.00 |
| 2025-10-14 | 63.35 | 59.25 | -4.10 | -6.47% | 59.00 | 64.68 | 172398 | 106311.65 | 3.21% | 0.00 |
| 2025-10-13 | 58.50 | 63.35 | 1.57 | 2.54% | 58.44 | 63.62 | 176018 | 109662.40 | 3.28% | 0.00 |
| 2025-10-10 | 66.00 | 61.78 | -4.22 | -6.39% | 61.10 | 66.00 | 201268 | 126786.98 | 3.75% | 5.45 |
| 2025-10-09 | 67.07 | 66.00 | -0.65 | -0.98% | 65.52 | 70.36 | 257772 | 174481.23 | 4.80% | 0.00 |
| 2025-09-30 | 63.32 | 66.65 | 3.69 | 5.86% | 62.96 | 67.35 | 191433 | 126087.96 | 3.56% | 4.00 |
| 2025-09-29 | 63.96 | 62.96 | -1.01 | -1.58% | 60.70 | 65.30 | 189798 | 119024.50 | 3.53% | 10.00 |
| 2025-09-26 | 62.00 | 63.97 | 1.24 | 1.98% | 61.70 | 67.75 | 246967 | 160281.12 | 4.60% | 2.00 |
| 2025-09-25 | 62.50 | 62.73 | 0.45 | 0.72% | 61.77 | 63.60 | 170381 | 106858.59 | 3.17% | 3.51 |
| 2025-09-24 | 59.80 | 62.28 | 1.80 | 2.98% | 59.27 | 63.40 | 177716 | 109378.14 | 3.31% | 2.00 |
| 2025-09-23 | 62.49 | 60.48 | -1.26 | -2.04% | 58.69 | 63.16 | 188784 | 114060.61 | 3.51% | 0.00 |
| 2025-09-22 | 61.79 | 61.74 | 0.31 | 0.50% | 60.73 | 62.22 | 136513 | 83987.45 | 2.54% | 29.25 |
| 2025-09-19 | 63.15 | 61.43 | -1.72 | -2.72% | 61.22 | 63.89 | 150145 | 93719.52 | 2.80% | 0.00 |
| 2025-09-18 | 63.00 | 63.15 | 0.27 | 0.43% | 62.05 | 66.85 | 244020 | 156953.03 | 4.54% | 2.00 |
| 2025-09-17 | 62.89 | 62.88 | -0.67 | -1.05% | 61.05 | 64.50 | 188804 | 118210.39 | 3.52% | 19.85 |
| 2025-09-16 | 59.58 | 63.55 | 3.55 | 5.92% | 59.18 | 67.18 | 258971 | 162613.28 | 4.82% | 3.00 |
| 2025-09-15 | 61.30 | 60.00 | 0.76 | 1.28% | 59.58 | 63.40 | 228001 | 139777.30 | 4.25% | 0.00 |
| 2025-09-12 | 58.51 | 59.24 | 0.74 | 1.26% | 57.70 | 60.99 | 174401 | 103740.82 | 3.25% | 0.00 |
| 2025-09-11 | 55.72 | 58.50 | 2.28 | 4.06% | 55.21 | 59.50 | 176818 | 102496.16 | 3.29% | 0.00 |
| 2025-09-10 | 56.04 | 56.22 | 0.34 | 0.61% | 54.93 | 56.97 | 129726 | 72870.09 | 2.42% | 0.00 |
| 2025-09-09 | 55.26 | 55.88 | 0.88 | 1.60% | 54.08 | 57.70 | 171641 | 96568.09 | 3.20% | 0.00 |
| 2025-09-08 | 54.78 | 55.00 | 0.22 | 0.40% | 53.40 | 55.28 | 134156 | 72900.98 | 2.50% | 0.00 |
| 2025-09-05 | 53.51 | 54.78 | 1.29 | 2.41% | 52.50 | 55.12 | 164880 | 88601.86 | 3.07% | 0.00 |
| 2025-09-04 | 57.50 | 53.49 | -4.09 | -7.10% | 52.35 | 57.57 | 211774 | 115474.74 | 3.94% | 0.00 |
| 2025-09-03 | 57.40 | 57.58 | 0.24 | 0.42% | 56.10 | 59.28 | 177814 | 102715.18 | 3.31% | 0.00 |
| 2025-09-02 | 61.37 | 57.34 | -4.71 | -7.59% | 56.50 | 61.57 | 249188 | 145524.09 | 4.64% | 2.00 |
| 2025-09-01 | 64.23 | 62.05 | -1.62 | -2.54% | 60.36 | 64.78 | 200217 | 124562.81 | 3.73% | 0.00 |
| 2025-08-29 | 65.28 | 63.67 | -1.44 | -2.21% | 61.40 | 65.60 | 238674 | 149072.86 | 4.44% | 0.00 |
| 2025-08-28 | 58.61 | 65.11 | 6.51 | 11.11% | 58.61 | 66.84 | 345709 | 217821.84 | 6.44% | 39.11 |
| 2025-08-27 | 57.61 | 58.60 | 2.01 | 3.55% | 55.83 | 63.80 | 356875 | 214025.66 | 6.64% | 31.00 |
| 2025-08-26 | 54.72 | 56.59 | 2.02 | 3.70% | 53.99 | 58.59 | 239542 | 134812.69 | 4.46% | 0.00 |
| 2025-08-25 | 54.01 | 54.57 | 0.69 | 1.28% | 53.72 | 57.00 | 270141 | 148352.89 | 5.03% | 2.00 |
| 2025-08-22 | 50.52 | 53.88 | 3.36 | 6.65% | 50.50 | 53.92 | 265790 | 140085.41 | 4.95% | 3.00 |
| 2025-08-21 | 52.41 | 50.52 | -1.89 | -3.61% | 50.15 | 52.95 | 149596 | 76774.41 | 2.79% | 0.00 |
| 2025-08-20 | 51.57 | 52.41 | 0.55 | 1.06% | 50.21 | 52.41 | 145713 | 74596.66 | 2.71% | 0.00 |
| 2025-08-19 | 52.20 | 51.86 | -0.25 | -0.48% | 51.75 | 53.53 | 124537 | 65548.90 | 2.32% | 0.00 |
| 2025-08-18 | 52.30 | 52.11 | 0.38 | 0.73% | 51.60 | 53.10 | 139210 | 72609.75 | 2.59% | 0.00 |
| 2025-08-15 | 50.58 | 51.73 | 1.07 | 2.11% | 50.30 | 52.21 | 95128 | 48938.38 | 1.77% | 10.00 |
| 2025-08-14 | 51.92 | 50.66 | -1.27 | -2.45% | 50.45 | 52.87 | 118118 | 60853.04 | 2.20% | 0.00 |
| 2025-08-13 | 52.43 | 51.93 | -0.39 | -0.75% | 51.41 | 52.94 | 98848 | 51427.46 | 1.84% | 0.00 |
| 2025-08-12 | 52.70 | 52.32 | -0.43 | -0.82% | 51.66 | 53.44 | 90202 | 47248.45 | 1.68% | 0.00 |
| 2025-08-11 | 52.42 | 52.75 | 0.33 | 0.63% | 52.05 | 53.29 | 83673 | 44059.57 | 1.56% | 0.00 |
| 2025-08-08 | 53.76 | 52.42 | -1.45 | -2.69% | 52.32 | 54.30 | 87463 | 46480.26 | 1.63% | 0.00 |
| 2025-08-07 | 54.84 | 53.87 | -1.17 | -2.13% | 53.67 | 55.40 | 111322 | 60420.29 | 2.07% | 0.00 |
| 2025-08-06 | 52.26 | 55.04 | 2.60 | 4.96% | 52.01 | 55.40 | 174258 | 93903.09 | 3.24% | 13.00 |
| 2025-08-05 | 52.53 | 52.44 | -0.09 | -0.17% | 51.70 | 52.98 | 106313 | 55682.07 | 1.98% | 29.50 |
| 2025-08-04 | 49.63 | 52.53 | 2.92 | 5.89% | 48.85 | 53.34 | 210444 | 107810.27 | 3.92% | 0.00 |
| 2025-08-01 | 50.57 | 49.61 | -1.02 | -2.01% | 49.23 | 51.25 | 84693 | 42398.98 | 1.58% | 0.00 |
| 2025-07-31 | 52.30 | 50.63 | -1.75 | -3.34% | 50.23 | 52.75 | 138503 | 71166.25 | 2.58% | 0.00 |
| 2025-07-30 | 52.01 | 52.38 | -0.81 | -1.52% | 51.36 | 53.63 | 174903 | 91734.14 | 3.26% | 20.00 |
| 2025-07-29 | 48.48 | 53.19 | 4.79 | 9.90% | 48.48 | 53.37 | 322861 | 167311.25 | 6.01% | 32.39 |
| 2025-07-28 | 48.21 | 48.40 | 0.24 | 0.50% | 47.88 | 48.99 | 113030 | 54788.29 | 2.10% | 0.00 |
| 2025-07-25 | 47.60 | 48.16 | 0.64 | 1.35% | 47.02 | 48.40 | 119276 | 56922.86 | 2.22% | 0.00 |
| 2025-07-24 | 46.47 | 47.52 | 1.16 | 2.50% | 46.35 | 47.93 | 118132 | 56069.44 | 2.20% | 0.00 |
| 2025-07-23 | 46.18 | 46.36 | 0.00 | 0.00% | 45.90 | 46.90 | 94039 | 43676.33 | 1.75% | 0.00 |
| 2025-07-22 | 46.50 | 46.36 | 0.11 | 0.24% | 45.81 | 46.85 | 78757 | 36466.58 | 1.47% | 2.00 |
| 2025-07-21 | 46.13 | 46.25 | -0.04 | -0.09% | 45.84 | 46.38 | 59325 | 27359.67 | 1.10% | 0.00 |
| 2025-07-18 | 46.70 | 46.29 | -0.43 | -0.92% | 46.05 | 46.87 | 71918 | 33369.23 | 1.34% | 0.00 |
| 2025-07-17 | 46.21 | 46.72 | 0.54 | 1.17% | 45.12 | 46.74 | 119416 | 54723.44 | 2.22% | 0.00 |
| 2025-07-16 | 46.25 | 46.18 | -0.07 | -0.15% | 45.91 | 46.62 | 74168 | 34245.54 | 1.38% | 0.00 |
| 2025-07-15 | 46.60 | 46.25 | -0.55 | -1.18% | 46.00 | 47.10 | 75976 | 35196.20 | 1.41% | 23.00 |
| 2025-07-14 | 46.70 | 46.80 | -0.06 | -0.13% | 46.21 | 46.95 | 51939 | 24216.09 | 0.97% | 0.00 |
| 2025-07-11 | 46.66 | 46.86 | 0.14 | 0.30% | 46.25 | 47.03 | 76989 | 35957.59 | 1.43% | 0.00 |
| 2025-07-10 | 47.16 | 46.72 | -0.68 | -1.43% | 46.56 | 47.44 | 75567 | 35390.73 | 1.41% | 0.00 |
| 2025-07-09 | 48.29 | 47.40 | -0.60 | -1.25% | 47.10 | 48.34 | 60888 | 28993.43 | 1.13% | 0.00 |
| 2025-07-08 | 47.90 | 48.00 | 0.03 | 0.06% | 47.67 | 48.63 | 68120 | 32768.32 | 1.27% | 0.00 |
| 2025-07-07 | 47.20 | 47.97 | 0.94 | 2.00% | 46.92 | 48.29 | 62660 | 29904.80 | 1.17% | 0.00 |
| 2025-07-04 | 48.30 | 47.03 | -1.14 | -2.37% | 46.58 | 48.30 | 69482 | 32802.05 | 1.29% | 0.00 |
| 2025-07-03 | 48.65 | 48.17 | -0.35 | -0.72% | 47.75 | 48.78 | 49471 | 23819.85 | 0.92% | 0.00 |
| 2025-07-02 | 50.13 | 48.60 | -1.82 | -3.61% | 48.30 | 50.42 | 69771 | 34218.79 | 1.30% | 0.00 |
| 2025-07-01 | 49.23 | 50.42 | 1.15 | 2.33% | 48.82 | 50.97 | 92077 | 46142.16 | 1.71% | 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。
