| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-23 | 55.20 | 55.12 | 0.12 | 0.22% | 54.01 | 58.00 | 36265 | 20229.88 | 5.18% | 0.00 |
| 2025-04-22 | 53.75 | 55.00 | 1.14 | 2.12% | 52.70 | 55.38 | 21537 | 11646.23 | 3.08% | 0.00 |
| 2025-04-21 | 51.75 | 53.86 | 2.63 | 5.13% | 51.20 | 55.49 | 24598 | 13178.21 | 3.51% | 0.00 |
| 2025-04-18 | 51.75 | 51.23 | 0.17 | 0.33% | 50.81 | 53.93 | 23624 | 12226.14 | 3.37% | 0.00 |
| 2025-04-17 | 50.55 | 51.06 | 1.74 | 3.53% | 48.86 | 53.10 | 24994 | 12824.08 | 3.57% | 0.00 |
| 2025-04-16 | 50.39 | 49.32 | -1.57 | -3.09% | 48.80 | 51.20 | 21538 | 10756.50 | 3.08% | 0.00 |
| 2025-04-15 | 48.59 | 50.89 | 1.82 | 3.71% | 47.17 | 51.50 | 31428 | 15561.35 | 4.49% | 0.00 |
| 2025-04-14 | 48.73 | 49.07 | 0.69 | 1.43% | 48.38 | 50.78 | 24312 | 12049.97 | 3.47% | 0.00 |
| 2025-04-11 | 45.40 | 48.38 | 2.48 | 5.40% | 45.40 | 48.80 | 22249 | 10572.52 | 3.18% | 0.00 |
| 2025-04-10 | 46.01 | 45.90 | 0.19 | 0.42% | 45.49 | 47.17 | 21852 | 10093.32 | 3.12% | 0.00 |
| 2025-04-09 | 40.50 | 45.71 | 4.33 | 10.46% | 40.01 | 45.89 | 30481 | 13307.61 | 4.35% | 0.00 |
| 2025-04-08 | 41.93 | 41.38 | 2.08 | 5.29% | 39.60 | 41.93 | 21069 | 8575.57 | 3.01% | 0.00 |
| 2025-04-07 | 39.78 | 39.30 | -2.85 | -6.76% | 38.50 | 41.49 | 30620 | 12263.60 | 4.37% | 0.00 |
| 2025-04-03 | 43.70 | 42.15 | -1.76 | -4.01% | 41.79 | 44.14 | 9316 | 3974.82 | 1.33% | 3.00 |
| 2025-04-02 | 43.85 | 43.91 | 0.39 | 0.90% | 43.01 | 44.40 | 6536 | 2879.19 | 0.93% | 0.00 |
| 2025-04-01 | 43.64 | 43.52 | 0.17 | 0.39% | 43.29 | 44.39 | 5988 | 2621.68 | 0.86% | 3.00 |
| 2025-03-31 | 44.05 | 43.35 | -0.89 | -2.01% | 42.28 | 44.14 | 16350 | 7022.28 | 2.34% | 0.00 |
| 2025-03-28 | 44.50 | 44.24 | -0.58 | -1.29% | 44.00 | 45.80 | 14731 | 6616.18 | 2.10% | 0.00 |
| 2025-03-27 | 44.88 | 44.82 | 0.02 | 0.04% | 44.21 | 45.50 | 8000 | 3589.38 | 1.14% | 0.00 |
| 2025-03-26 | 43.99 | 44.80 | 0.85 | 1.93% | 43.99 | 45.08 | 7838 | 3504.82 | 1.12% | 0.00 |
| 2025-03-25 | 44.15 | 43.95 | 0.40 | 0.92% | 43.83 | 44.77 | 8446 | 3733.27 | 1.21% | 0.00 |
| 2025-03-24 | 43.79 | 43.55 | -1.25 | -2.79% | 42.60 | 45.06 | 10153 | 4416.28 | 1.45% | 0.00 |
| 2025-03-21 | 45.79 | 44.80 | -1.20 | -2.61% | 44.20 | 46.30 | 9654 | 4350.86 | 1.38% | 0.00 |
| 2025-03-20 | 46.12 | 46.00 | -0.06 | -0.13% | 45.49 | 47.30 | 15948 | 7431.83 | 2.28% | 0.00 |
| 2025-03-19 | 44.50 | 46.06 | 1.53 | 3.44% | 43.89 | 46.22 | 15177 | 6869.26 | 2.17% | 0.00 |
| 2025-03-18 | 45.00 | 44.53 | -0.16 | -0.36% | 43.56 | 45.40 | 15214 | 6744.29 | 2.17% | 0.00 |
| 2025-03-17 | 44.28 | 44.69 | -0.01 | -0.02% | 43.53 | 45.18 | 11251 | 4976.79 | 1.61% | 0.00 |
| 2025-03-14 | 44.98 | 44.70 | -0.10 | -0.22% | 43.02 | 45.13 | 18090 | 8012.80 | 2.58% | 0.00 |
| 2025-03-13 | 47.51 | 44.80 | -1.53 | -3.30% | 44.00 | 48.29 | 22476 | 10165.96 | 3.21% | 0.00 |
| 2025-03-12 | 42.19 | 46.33 | 4.23 | 10.05% | 41.94 | 47.49 | 39534 | 17915.38 | 5.65% | 0.00 |
| 2025-03-11 | 42.10 | 42.10 | -0.36 | -0.85% | 41.60 | 42.43 | 9566 | 4014.64 | 1.37% | 0.00 |
| 2025-03-10 | 42.06 | 42.46 | 0.27 | 0.64% | 42.06 | 42.85 | 12590 | 5330.71 | 1.80% | 0.00 |
| 2025-03-07 | 41.42 | 42.19 | 0.68 | 1.64% | 41.03 | 42.99 | 20965 | 8872.24 | 3.00% | 0.00 |
| 2025-03-06 | 39.43 | 41.51 | 2.41 | 6.16% | 39.10 | 42.12 | 28852 | 11878.84 | 4.12% | 0.00 |
| 2025-03-05 | 38.10 | 39.10 | 1.02 | 2.68% | 37.51 | 39.15 | 11373 | 4357.42 | 1.62% | 0.00 |
| 2025-03-04 | 37.22 | 38.08 | 0.76 | 2.04% | 37.20 | 38.64 | 8677 | 3302.74 | 1.24% | 0.00 |
| 2025-03-03 | 37.84 | 37.32 | -0.51 | -1.35% | 37.18 | 38.34 | 12491 | 4705.83 | 1.78% | 0.00 |
| 2025-02-28 | 38.94 | 37.83 | -0.18 | -0.47% | 37.31 | 38.94 | 17080 | 6495.38 | 2.44% | 0.00 |
| 2025-02-27 | 36.58 | 38.01 | 1.22 | 3.32% | 36.32 | 38.10 | 13788 | 5117.41 | 1.97% | 0.00 |
| 2025-02-26 | 36.90 | 36.79 | -0.34 | -0.92% | 36.36 | 37.80 | 10001 | 3713.55 | 1.43% | 0.00 |
| 2025-02-25 | 36.36 | 37.13 | 0.63 | 1.73% | 35.79 | 37.25 | 12721 | 4663.15 | 1.82% | 0.00 |
| 2025-02-24 | 36.89 | 36.50 | 0.16 | 0.44% | 36.00 | 37.35 | 14403 | 5281.70 | 2.06% | 0.00 |
| 2025-02-21 | 34.85 | 36.34 | 1.44 | 4.13% | 34.74 | 37.04 | 22277 | 8051.69 | 3.18% | 0.00 |
| 2025-02-20 | 33.85 | 34.90 | 1.07 | 3.16% | 33.83 | 35.14 | 10827 | 3745.35 | 1.55% | 0.00 |
| 2025-02-19 | 33.39 | 33.83 | 0.38 | 1.14% | 33.38 | 34.19 | 6705 | 2269.41 | 0.96% | 0.00 |
| 2025-02-18 | 34.00 | 33.45 | -0.26 | -0.77% | 33.40 | 34.00 | 4110 | 1384.08 | 0.59% | 0.00 |
| 2025-02-17 | 33.90 | 33.71 | -0.06 | -0.18% | 33.30 | 34.07 | 4839 | 1628.95 | 0.69% | 0.00 |
| 2025-02-14 | 33.65 | 33.77 | 0.05 | 0.15% | 33.51 | 34.23 | 4768 | 1613.86 | 0.68% | 0.00 |
| 2025-02-13 | 34.52 | 33.72 | -0.79 | -2.29% | 33.68 | 34.65 | 5997 | 2040.28 | 0.86% | 0.00 |
| 2025-02-12 | 34.50 | 34.51 | 0.01 | 0.03% | 34.25 | 34.74 | 6153 | 2121.22 | 0.88% | 0.00 |
| 2025-02-11 | 35.29 | 34.50 | -0.66 | -1.88% | 34.09 | 35.30 | 8494 | 2933.76 | 1.21% | 0.00 |
| 2025-02-10 | 33.68 | 35.16 | 1.47 | 4.36% | 33.17 | 35.66 | 15294 | 5295.94 | 2.18% | 0.00 |
| 2025-02-07 | 33.45 | 33.69 | 0.27 | 0.81% | 33.09 | 33.95 | 8724 | 2927.14 | 1.25% | 0.00 |
| 2025-02-06 | 33.69 | 33.42 | 0.01 | 0.03% | 33.06 | 34.10 | 5769 | 1937.13 | 0.82% | 0.00 |
| 2025-02-05 | 34.00 | 33.41 | -0.39 | -1.15% | 32.63 | 34.50 | 5919 | 1996.29 | 0.85% | 0.00 |
| 2025-01-27 | 32.72 | 33.80 | 0.94 | 2.86% | 32.72 | 34.80 | 14020 | 4779.65 | 2.00% | 0.00 |
| 2025-01-24 | 31.51 | 32.86 | 1.05 | 3.30% | 31.51 | 32.99 | 4915 | 1586.07 | 0.70% | 0.00 |
| 2025-01-23 | 32.78 | 31.81 | -0.66 | -2.03% | 31.80 | 32.78 | 4442 | 1431.64 | 0.63% | 0.00 |
| 2025-01-22 | 33.00 | 32.47 | -0.27 | -0.82% | 32.20 | 33.00 | 5057 | 1640.97 | 0.72% | 0.00 |
| 2025-01-21 | 32.42 | 32.74 | 0.62 | 1.93% | 32.12 | 32.97 | 7616 | 2483.37 | 1.09% | 0.00 |
| 2025-01-20 | 31.50 | 32.12 | 0.78 | 2.49% | 31.15 | 32.19 | 5296 | 1684.58 | 0.76% | 0.00 |
| 2025-01-17 | 29.97 | 31.34 | 1.16 | 3.84% | 29.97 | 31.50 | 6243 | 1945.90 | 0.89% | 0.00 |
| 2025-01-16 | 30.23 | 30.18 | -0.03 | -0.10% | 30.01 | 30.99 | 3533 | 1079.65 | 0.50% | 0.00 |
| 2025-01-15 | 30.59 | 30.21 | -0.08 | -0.26% | 29.82 | 30.59 | 4195 | 1264.13 | 0.60% | 0.00 |
| 2025-01-14 | 29.39 | 30.29 | 1.19 | 4.09% | 28.96 | 30.35 | 4257 | 1276.70 | 0.61% | 0.00 |
| 2025-01-13 | 29.00 | 29.10 | -0.06 | -0.21% | 28.64 | 29.65 | 2055 | 600.80 | 0.29% | 0.00 |
| 2025-01-10 | 29.90 | 29.16 | -0.74 | -2.47% | 29.12 | 30.14 | 2371 | 700.22 | 0.34% | 0.00 |
| 2025-01-09 | 29.40 | 29.90 | 0.00 | 0.00% | 29.40 | 30.18 | 2488 | 745.78 | 0.36% | 0.00 |
| 2025-01-08 | 29.50 | 29.90 | 0.11 | 0.37% | 29.25 | 30.59 | 6714 | 2018.51 | 0.96% | 0.00 |
| 2025-01-07 | 29.07 | 29.79 | 1.29 | 4.53% | 28.53 | 29.80 | 5243 | 1532.72 | 0.75% | 0.00 |
| 2025-01-06 | 28.85 | 28.50 | -0.33 | -1.14% | 28.02 | 29.20 | 4144 | 1183.20 | 0.59% | 0.00 |
| 2025-01-03 | 29.41 | 28.83 | -0.69 | -2.34% | 28.83 | 29.97 | 3691 | 1080.56 | 0.53% | 0.00 |
| 2025-01-02 | 30.01 | 29.52 | -0.70 | -2.32% | 29.32 | 30.49 | 4196 | 1248.01 | 0.60% | 0.00 |
| 2024-12-31 | 31.22 | 30.22 | -1.00 | -3.20% | 30.22 | 31.22 | 4563 | 1395.32 | 0.65% | 0.00 |
| 2024-12-30 | 31.32 | 31.22 | 0.01 | 0.03% | 30.89 | 31.63 | 3275 | 1020.68 | 0.47% | 0.00 |
| 2024-12-27 | 30.44 | 31.21 | 0.58 | 1.89% | 30.44 | 31.74 | 4447 | 1390.80 | 0.64% | 0.00 |
| 2024-12-26 | 30.09 | 30.63 | 0.47 | 1.56% | 30.09 | 30.75 | 3641 | 1111.61 | 0.52% | 0.00 |
| 2024-12-25 | 30.02 | 30.16 | -0.28 | -0.92% | 29.92 | 30.45 | 3762 | 1134.46 | 0.54% | 0.00 |
| 2024-12-24 | 30.04 | 30.44 | 0.43 | 1.43% | 29.96 | 30.58 | 3383 | 1022.79 | 0.48% | 0.00 |
| 2024-12-23 | 31.15 | 30.01 | -1.14 | -3.66% | 30.00 | 31.35 | 4671 | 1427.17 | 0.67% | 0.00 |
泛亚微透(688386)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。
