| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-23 | 50.18 | 50.05 | -0.45 | -0.89% | 49.31 | 50.68 | 16230 | 8089.92 | 1.78% | 0.00 |
| 2025-06-20 | 50.50 | 50.50 | 0.25 | 0.50% | 49.11 | 52.00 | 33649 | 17163.44 | 3.70% | 0.00 |
| 2025-06-19 | 55.60 | 50.25 | -4.75 | -8.64% | 49.00 | 55.60 | 64247 | 33094.12 | 7.06% | 0.00 |
| 2025-06-18 | 52.50 | 55.00 | 2.20 | 4.17% | 52.15 | 56.79 | 37937 | 20830.61 | 4.17% | 0.00 |
| 2025-06-17 | 52.70 | 52.80 | 0.50 | 0.96% | 52.03 | 54.48 | 32625 | 17383.55 | 3.59% | 0.00 |
| 2025-06-16 | 52.90 | 52.30 | -1.00 | -1.88% | 51.93 | 55.00 | 41937 | 22158.31 | 4.61% | 0.00 |
| 2025-06-13 | 52.11 | 53.30 | 1.09 | 2.09% | 50.61 | 53.99 | 38195 | 19960.17 | 4.20% | 0.00 |
| 2025-06-12 | 49.20 | 52.21 | 3.02 | 6.14% | 47.79 | 53.53 | 73401 | 37194.89 | 8.07% | 0.00 |
| 2025-06-11 | 46.00 | 49.19 | 2.84 | 6.13% | 45.91 | 50.95 | 57916 | 28300.34 | 6.36% | 0.00 |
| 2025-06-10 | 46.29 | 46.35 | 1.19 | 2.64% | 44.67 | 46.82 | 32708 | 14978.73 | 3.59% | 0.00 |
| 2025-06-09 | 44.98 | 45.16 | 1.48 | 3.39% | 42.98 | 45.88 | 31667 | 14116.95 | 3.48% | 0.00 |
| 2025-06-06 | 56.01 | 56.88 | 0.85 | 1.52% | 55.08 | 56.96 | 13256 | 7420.83 | 1.89% | 0.00 |
| 2025-06-05 | 54.60 | 56.03 | 1.33 | 2.43% | 53.86 | 56.66 | 13518 | 7534.26 | 1.93% | 0.00 |
| 2025-06-04 | 55.72 | 54.70 | -0.20 | -0.36% | 54.60 | 55.72 | 6413 | 3516.59 | 0.92% | 0.00 |
| 2025-06-03 | 53.60 | 54.90 | 1.35 | 2.52% | 53.10 | 55.94 | 12475 | 6876.27 | 1.78% | 0.00 |
| 2025-05-30 | 53.67 | 53.55 | 0.48 | 0.90% | 53.01 | 54.74 | 13700 | 7371.78 | 1.96% | 0.00 |
| 2025-05-29 | 54.10 | 53.07 | -1.38 | -2.53% | 52.62 | 55.05 | 14554 | 7794.06 | 2.08% | 0.00 |
| 2025-05-28 | 55.93 | 54.45 | -1.25 | -2.24% | 54.35 | 56.85 | 15284 | 8491.92 | 2.18% | 0.00 |
| 2025-05-27 | 53.95 | 55.70 | 1.61 | 2.98% | 53.60 | 56.48 | 20521 | 11352.01 | 2.93% | 0.00 |
| 2025-05-26 | 51.68 | 54.09 | 0.72 | 1.35% | 51.66 | 55.49 | 15570 | 8478.11 | 2.22% | 0.00 |
| 2025-05-23 | 51.95 | 53.37 | 1.37 | 2.63% | 51.49 | 54.40 | 19511 | 10426.36 | 2.79% | 0.00 |
| 2025-05-22 | 52.99 | 52.00 | -1.20 | -2.26% | 51.70 | 53.61 | 13507 | 7087.23 | 1.93% | 0.00 |
| 2025-05-21 | 53.00 | 53.20 | 0.24 | 0.45% | 51.88 | 53.88 | 10964 | 5781.50 | 1.57% | 0.00 |
| 2025-05-20 | 55.00 | 52.96 | -1.54 | -2.83% | 52.55 | 55.00 | 12308 | 6543.91 | 1.76% | 0.00 |
| 2025-05-19 | 54.10 | 54.50 | -0.12 | -0.22% | 53.86 | 55.50 | 12597 | 6869.19 | 1.80% | 0.00 |
| 2025-05-16 | 53.36 | 54.62 | 0.82 | 1.52% | 52.00 | 55.55 | 23094 | 12390.86 | 3.30% | 0.00 |
| 2025-05-15 | 54.50 | 53.80 | -0.32 | -0.59% | 53.46 | 54.98 | 8700 | 4696.73 | 1.24% | 0.00 |
| 2025-05-14 | 54.44 | 54.12 | 0.37 | 0.69% | 53.26 | 55.26 | 18633 | 10151.13 | 2.66% | 0.00 |
| 2025-05-13 | 54.10 | 53.75 | -0.14 | -0.26% | 52.90 | 54.51 | 13854 | 7419.18 | 1.98% | 0.00 |
| 2025-05-12 | 54.00 | 53.89 | 0.26 | 0.48% | 52.40 | 54.27 | 19386 | 10326.58 | 2.77% | 0.00 |
| 2025-05-09 | 53.42 | 53.63 | 0.21 | 0.39% | 52.27 | 54.24 | 18080 | 9615.25 | 2.58% | 0.00 |
| 2025-05-08 | 51.82 | 53.42 | -0.62 | -1.15% | 51.39 | 53.50 | 38454 | 20232.34 | 5.49% | 0.00 |
| 2025-05-07 | 55.23 | 54.04 | -0.67 | -1.22% | 53.58 | 56.49 | 27397 | 15018.29 | 3.91% | 0.00 |
| 2025-05-06 | 54.99 | 54.71 | -0.09 | -0.16% | 53.38 | 55.94 | 26733 | 14529.36 | 3.82% | 0.00 |
| 2025-04-30 | 55.82 | 54.80 | -1.02 | -1.83% | 53.63 | 56.62 | 33085 | 18072.39 | 4.73% | 0.00 |
| 2025-04-29 | 54.00 | 55.82 | 1.29 | 2.37% | 54.00 | 57.50 | 23066 | 12935.90 | 3.30% | 0.00 |
| 2025-04-28 | 53.80 | 54.53 | -1.95 | -3.45% | 53.00 | 55.47 | 26821 | 14537.08 | 3.83% | 0.00 |
| 2025-04-25 | 57.15 | 56.48 | -1.61 | -2.77% | 52.91 | 58.65 | 48284 | 26838.02 | 6.90% | 0.00 |
| 2025-04-24 | 54.53 | 58.09 | 2.97 | 5.39% | 54.32 | 59.49 | 46557 | 26918.94 | 6.65% | 0.00 |
| 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 |
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。
