| 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 | 74.30 | 76.72 | 2.42 | 3.26% | 74.30 | 77.68 | 15503 | 11873.70 | 1.70% | 0.00 |
| 2026-03-24 | 74.00 | 74.30 | 1.90 | 2.62% | 71.80 | 74.69 | 18299 | 13379.79 | 2.01% | 0.00 |
| 2026-03-23 | 75.52 | 72.40 | -3.81 | -5.00% | 72.18 | 76.80 | 23774 | 17676.34 | 2.61% | 0.00 |
| 2026-03-20 | 79.00 | 76.21 | -1.81 | -2.32% | 76.21 | 79.92 | 12453 | 9679.78 | 1.37% | 0.00 |
| 2026-03-19 | 83.15 | 78.02 | -6.24 | -7.41% | 77.77 | 84.26 | 31363 | 24890.77 | 3.45% | 0.00 |
| 2026-03-18 | 84.19 | 84.26 | 0.48 | 0.57% | 82.08 | 84.37 | 11839 | 9831.40 | 1.30% | 0.00 |
| 2026-03-17 | 86.00 | 83.78 | -1.42 | -1.67% | 83.49 | 86.89 | 13173 | 11232.77 | 1.45% | 0.00 |
| 2026-03-16 | 86.52 | 85.20 | -1.40 | -1.62% | 83.99 | 87.08 | 18183 | 15523.56 | 2.00% | 0.00 |
| 2026-03-13 | 85.71 | 86.60 | 1.02 | 1.19% | 85.57 | 88.65 | 17047 | 14816.17 | 1.87% | 0.00 |
| 2026-03-12 | 86.97 | 85.58 | -1.87 | -2.14% | 85.01 | 88.49 | 12552 | 10871.00 | 1.38% | 0.00 |
| 2026-03-11 | 90.00 | 87.45 | -1.85 | -2.07% | 86.90 | 90.00 | 11955 | 10528.67 | 1.31% | 0.00 |
| 2026-03-10 | 85.18 | 89.30 | 4.30 | 5.06% | 85.08 | 89.55 | 14338 | 12691.44 | 1.58% | 0.00 |
| 2026-03-09 | 87.92 | 85.00 | -4.05 | -4.55% | 82.80 | 87.92 | 19954 | 16860.18 | 2.19% | 0.00 |
| 2026-03-06 | 88.92 | 89.05 | 0.87 | 0.99% | 87.52 | 90.20 | 11285 | 10055.12 | 1.24% | 0.00 |
| 2026-03-05 | 88.88 | 88.18 | 1.01 | 1.16% | 88.00 | 90.90 | 14815 | 13226.24 | 1.63% | 0.00 |
| 2026-03-04 | 87.65 | 87.17 | -1.43 | -1.61% | 86.70 | 89.42 | 16622 | 14607.38 | 1.83% | 0.00 |
| 2026-03-03 | 94.50 | 88.60 | -7.05 | -7.37% | 88.00 | 96.95 | 29557 | 27103.78 | 3.25% | 0.00 |
| 2026-03-02 | 95.01 | 95.65 | -1.95 | -2.00% | 93.88 | 96.76 | 16424 | 15609.33 | 1.80% | 0.00 |
| 2026-02-27 | 97.80 | 97.60 | -0.20 | -0.20% | 96.18 | 99.48 | 10097 | 9879.59 | 1.11% | 0.00 |
| 2026-02-26 | 95.63 | 97.80 | 2.17 | 2.27% | 94.50 | 98.23 | 11275 | 10932.11 | 1.24% | 0.00 |
| 2026-02-25 | 96.00 | 95.63 | 0.61 | 0.64% | 93.88 | 96.18 | 11536 | 10971.00 | 1.27% | 0.00 |
| 2026-02-24 | 102.25 | 95.02 | -3.60 | -3.65% | 93.77 | 102.25 | 20657 | 19746.81 | 2.27% | 0.00 |
| 2026-02-13 | 97.21 | 98.62 | 2.79 | 2.91% | 96.90 | 100.98 | 22161 | 22077.33 | 2.44% | 0.00 |
| 2026-02-12 | 98.43 | 95.83 | -0.67 | -0.69% | 95.20 | 98.43 | 9152 | 8783.51 | 1.01% | 0.00 |
| 2026-02-11 | 95.93 | 96.50 | 0.57 | 0.59% | 93.70 | 97.70 | 11316 | 10893.45 | 1.24% | 0.00 |
| 2026-02-10 | 97.60 | 95.93 | -1.99 | -2.03% | 95.39 | 98.80 | 14870 | 14315.66 | 1.63% | 0.00 |
| 2026-02-09 | 99.00 | 97.92 | 0.62 | 0.64% | 96.49 | 100.30 | 23467 | 22988.47 | 2.58% | 0.00 |
| 2026-02-06 | 91.47 | 97.30 | 5.91 | 6.47% | 89.85 | 99.30 | 34157 | 32433.05 | 3.75% | 0.00 |
| 2026-02-05 | 89.22 | 91.39 | 2.10 | 2.35% | 88.69 | 93.30 | 16706 | 15268.80 | 1.84% | 0.00 |
| 2026-02-04 | 90.27 | 89.29 | -2.06 | -2.26% | 86.29 | 91.19 | 27698 | 24585.20 | 3.04% | 0.00 |
| 2026-02-03 | 92.21 | 91.35 | 0.95 | 1.05% | 90.76 | 93.38 | 13273 | 12134.18 | 1.46% | 0.00 |
| 2026-02-02 | 94.00 | 90.40 | -3.60 | -3.83% | 90.08 | 96.01 | 20121 | 18501.96 | 2.21% | 0.00 |
| 2026-01-30 | 95.15 | 94.00 | -1.15 | -1.21% | 91.30 | 95.56 | 17280 | 16136.89 | 1.90% | 0.00 |
| 2026-01-29 | 98.47 | 95.15 | -3.30 | -3.35% | 93.00 | 99.80 | 26090 | 25149.09 | 2.87% | 0.00 |
| 2026-01-28 | 97.19 | 98.45 | 1.25 | 1.29% | 95.56 | 99.33 | 16369 | 15996.79 | 1.80% | 0.00 |
| 2026-01-27 | 96.60 | 97.20 | 0.60 | 0.62% | 95.16 | 98.28 | 14463 | 13991.63 | 1.59% | 0.00 |
| 2026-01-26 | 99.68 | 96.60 | -3.39 | -3.39% | 95.50 | 100.79 | 18686 | 18217.18 | 2.05% | 0.00 |
| 2026-01-23 | 99.60 | 99.99 | 1.83 | 1.86% | 97.29 | 103.18 | 29697 | 29837.50 | 3.26% | 0.00 |
| 2026-01-22 | 99.50 | 98.16 | -0.28 | -0.28% | 96.26 | 100.60 | 25278 | 24942.90 | 2.78% | 0.00 |
| 2026-01-21 | 91.10 | 98.44 | 6.39 | 6.94% | 91.10 | 99.50 | 29570 | 28464.34 | 3.25% | 0.00 |
| 2026-01-20 | 96.00 | 92.05 | -3.11 | -3.27% | 91.05 | 96.00 | 16912 | 15632.28 | 1.86% | 0.00 |
| 2026-01-19 | 94.04 | 95.16 | 2.76 | 2.99% | 91.39 | 96.60 | 23153 | 22009.84 | 2.54% | 0.00 |
| 2026-01-16 | 89.45 | 92.40 | 2.95 | 3.30% | 89.45 | 92.76 | 16136 | 14747.83 | 1.77% | 0.00 |
| 2026-01-15 | 88.50 | 89.45 | 0.24 | 0.27% | 88.00 | 91.50 | 18027 | 16098.94 | 1.98% | 0.00 |
| 2026-01-14 | 90.07 | 89.21 | -0.79 | -0.88% | 87.24 | 93.70 | 37622 | 34217.43 | 4.13% | 0.00 |
| 2026-01-13 | 96.28 | 90.00 | -9.20 | -9.27% | 89.00 | 97.21 | 51093 | 47216.24 | 5.61% | 0.00 |
| 2026-01-12 | 96.51 | 99.20 | 3.60 | 3.77% | 94.09 | 100.16 | 53242 | 51769.28 | 5.85% | 0.00 |
| 2026-01-09 | 92.54 | 95.60 | 3.35 | 3.63% | 92.10 | 101.50 | 53967 | 52331.73 | 5.93% | 0.00 |
| 2026-01-08 | 87.66 | 92.25 | 2.67 | 2.98% | 87.51 | 94.75 | 47846 | 43804.96 | 5.26% | 0.00 |
| 2026-01-07 | 85.00 | 89.58 | 5.76 | 6.87% | 85.00 | 90.50 | 47760 | 42336.68 | 5.25% | 2.00 |
| 2026-01-06 | 85.99 | 83.82 | -3.84 | -4.38% | 83.80 | 87.49 | 32979 | 27968.86 | 3.62% | 0.00 |
| 2026-01-05 | 88.36 | 87.66 | 0.06 | 0.07% | 83.68 | 92.39 | 46840 | 40851.09 | 5.15% | 0.00 |
| 2025-12-31 | 84.80 | 87.60 | 2.80 | 3.30% | 84.80 | 89.40 | 37324 | 32534.69 | 4.10% | 0.00 |
| 2025-12-30 | 80.60 | 84.80 | 2.58 | 3.14% | 80.21 | 85.80 | 23094 | 19144.76 | 2.54% | 0.00 |
| 2025-12-29 | 83.02 | 82.22 | -1.78 | -2.12% | 76.84 | 85.95 | 49564 | 40209.00 | 5.45% | 0.00 |
| 2025-12-26 | 77.00 | 84.00 | 8.25 | 10.89% | 76.21 | 88.00 | 59821 | 49816.44 | 6.57% | 0.00 |
| 2025-12-25 | 76.41 | 75.75 | -0.67 | -0.88% | 74.91 | 77.08 | 13044 | 9899.78 | 1.43% | 0.00 |
| 2025-12-24 | 72.96 | 76.42 | 3.54 | 4.86% | 72.00 | 76.98 | 22665 | 16939.38 | 2.49% | 0.00 |
| 2025-12-23 | 73.80 | 72.88 | -0.47 | -0.64% | 72.50 | 74.96 | 16268 | 12009.08 | 1.79% | 0.00 |
| 2025-12-22 | 71.15 | 73.35 | 3.34 | 4.77% | 70.00 | 74.60 | 27958 | 20535.48 | 3.07% | 0.00 |
| 2025-12-19 | 69.85 | 70.01 | 0.50 | 0.72% | 69.00 | 70.95 | 8009 | 5609.48 | 0.88% | 0.00 |
| 2025-12-18 | 70.95 | 69.51 | -1.11 | -1.57% | 69.33 | 71.68 | 8671 | 6102.56 | 0.95% | 0.00 |
| 2025-12-17 | 70.50 | 70.62 | -0.13 | -0.18% | 69.73 | 71.20 | 8939 | 6285.73 | 0.98% | 0.00 |
| 2025-12-16 | 73.00 | 70.75 | -2.32 | -3.18% | 70.60 | 73.42 | 11771 | 8407.63 | 1.29% | 0.00 |
| 2025-12-15 | 71.16 | 73.07 | 1.62 | 2.27% | 69.92 | 73.49 | 20251 | 14610.89 | 2.23% | 0.00 |
| 2025-12-12 | 69.46 | 71.45 | 2.41 | 3.49% | 67.69 | 71.45 | 19526 | 13588.75 | 2.15% | 0.00 |
| 2025-12-11 | 70.41 | 69.04 | -1.36 | -1.93% | 69.00 | 71.25 | 11221 | 7831.56 | 1.23% | 0.00 |
| 2025-12-10 | 70.99 | 70.40 | -0.40 | -0.56% | 70.25 | 72.28 | 9536 | 6792.10 | 1.05% | 0.00 |
| 2025-12-09 | 71.00 | 70.80 | 0.90 | 1.29% | 70.11 | 71.78 | 12160 | 8640.08 | 1.34% | 0.00 |
| 2025-12-08 | 74.23 | 69.90 | -4.05 | -5.48% | 69.43 | 74.48 | 26096 | 18531.29 | 2.87% | 0.00 |
| 2025-12-05 | 72.08 | 73.95 | 1.73 | 2.40% | 71.72 | 74.17 | 9831 | 7180.35 | 1.08% | 0.00 |
| 2025-12-04 | 73.30 | 72.22 | -0.34 | -0.47% | 71.60 | 73.46 | 8493 | 6159.98 | 0.93% | 0.00 |
| 2025-12-03 | 71.60 | 72.56 | 1.74 | 2.46% | 71.00 | 74.50 | 19448 | 14152.90 | 2.14% | 0.00 |
| 2025-12-02 | 70.89 | 70.82 | -1.51 | -2.09% | 70.10 | 73.50 | 11626 | 8308.22 | 1.28% | 0.00 |
| 2025-12-01 | 71.83 | 72.33 | 0.22 | 0.31% | 70.30 | 72.59 | 13312 | 9507.91 | 1.46% | 0.00 |
| 2025-11-28 | 70.38 | 72.11 | 1.58 | 2.24% | 70.38 | 72.82 | 9310 | 6673.18 | 1.02% | 0.00 |
| 2025-11-27 | 73.74 | 70.53 | -2.46 | -3.37% | 70.20 | 73.74 | 15855 | 11281.67 | 1.74% | 0.00 |
| 2025-11-26 | 70.70 | 72.99 | 2.85 | 4.06% | 69.51 | 74.58 | 18710 | 13596.83 | 2.06% | 0.00 |
| 2025-11-25 | 69.70 | 70.14 | 0.44 | 0.63% | 69.50 | 72.38 | 14263 | 10122.30 | 1.57% | 0.00 |
| 2025-11-24 | 66.14 | 69.70 | 3.10 | 4.65% | 66.14 | 71.00 | 18301 | 12567.71 | 2.01% | 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。
