| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 66.66 | 66.60 | -1.00 | -1.48% | 65.69 | 68.28 | 15337 | 10248.82 | 1.69% | 0.00 |
| 2025-11-20 | 69.28 | 67.60 | -1.68 | -2.42% | 66.37 | 69.81 | 18088 | 12176.37 | 1.99% | 0.00 |
| 2025-11-19 | 70.41 | 69.28 | -1.60 | -2.26% | 68.33 | 71.35 | 14258 | 9891.91 | 1.57% | 0.00 |
| 2025-11-18 | 72.40 | 70.88 | 0.13 | 0.18% | 70.32 | 72.40 | 8421 | 6006.28 | 0.93% | 0.00 |
| 2025-11-17 | 72.00 | 70.75 | -2.08 | -2.86% | 70.50 | 72.41 | 12663 | 8987.59 | 1.39% | 0.00 |
| 2025-11-14 | 73.14 | 72.83 | -0.31 | -0.42% | 70.60 | 73.44 | 14842 | 10687.37 | 1.63% | 0.00 |
| 2025-11-13 | 70.85 | 73.14 | 2.18 | 3.07% | 70.00 | 74.50 | 18150 | 13140.86 | 1.99% | 0.00 |
| 2025-11-12 | 72.19 | 70.96 | -1.26 | -1.74% | 70.20 | 72.41 | 13393 | 9510.17 | 1.47% | 0.00 |
| 2025-11-11 | 75.14 | 72.22 | -1.83 | -2.47% | 72.20 | 75.14 | 10578 | 7768.52 | 1.16% | 0.00 |
| 2025-11-10 | 72.27 | 74.05 | 1.79 | 2.48% | 72.27 | 76.28 | 20430 | 15243.99 | 2.25% | 0.00 |
| 2025-11-07 | 71.70 | 72.26 | 0.49 | 0.68% | 70.89 | 73.11 | 14402 | 10334.71 | 1.58% | 0.00 |
| 2025-11-06 | 71.84 | 71.77 | -0.08 | -0.11% | 71.11 | 73.40 | 13414 | 9633.11 | 1.47% | 0.00 |
| 2025-11-05 | 70.63 | 71.85 | -0.48 | -0.66% | 70.63 | 73.18 | 13858 | 9955.69 | 1.52% | 0.00 |
| 2025-11-04 | 75.15 | 72.33 | -3.57 | -4.70% | 71.50 | 76.98 | 18875 | 13809.35 | 2.07% | 0.00 |
| 2025-11-03 | 78.90 | 75.90 | -2.95 | -3.74% | 74.13 | 78.90 | 16705 | 12634.22 | 1.84% | 0.00 |
| 2025-10-31 | 79.18 | 78.85 | -0.33 | -0.42% | 78.08 | 82.60 | 23837 | 19164.00 | 2.62% | 0.00 |
| 2025-10-30 | 80.48 | 79.18 | -1.30 | -1.62% | 77.70 | 81.88 | 14015 | 11108.97 | 1.54% | 0.00 |
| 2025-10-29 | 78.08 | 80.48 | 2.88 | 3.71% | 76.10 | 80.80 | 11760 | 9225.16 | 1.29% | 0.00 |
| 2025-10-28 | 79.09 | 77.60 | -1.42 | -1.80% | 77.28 | 79.29 | 7614 | 5954.85 | 0.84% | 0.00 |
| 2025-10-27 | 76.70 | 79.02 | 2.61 | 3.42% | 76.37 | 81.00 | 18694 | 14832.83 | 2.05% | 0.00 |
| 2025-10-24 | 76.40 | 76.41 | 0.06 | 0.08% | 75.88 | 78.49 | 12416 | 9546.53 | 1.36% | 0.00 |
| 2025-10-23 | 79.00 | 76.35 | -2.65 | -3.35% | 75.15 | 79.00 | 10397 | 7928.73 | 1.14% | 0.00 |
| 2025-10-22 | 77.58 | 79.00 | 0.79 | 1.01% | 77.33 | 79.79 | 9262 | 7283.12 | 1.02% | 0.00 |
| 2025-10-21 | 76.82 | 78.21 | 1.39 | 1.81% | 75.58 | 79.48 | 17448 | 13577.83 | 1.92% | 0.00 |
| 2025-10-20 | 76.80 | 76.82 | -0.24 | -0.31% | 75.00 | 78.34 | 18784 | 14369.00 | 2.06% | 0.00 |
| 2025-10-17 | 77.00 | 77.06 | -0.50 | -0.64% | 75.58 | 79.87 | 17595 | 13710.22 | 1.93% | 0.00 |
| 2025-10-16 | 74.92 | 77.56 | 2.63 | 3.51% | 73.71 | 80.95 | 28461 | 22304.10 | 3.13% | 0.00 |
| 2025-10-15 | 74.99 | 74.93 | -0.09 | -0.12% | 74.00 | 76.60 | 17962 | 13464.07 | 1.97% | 0.00 |
| 2025-10-14 | 82.76 | 75.02 | -7.82 | -9.44% | 74.50 | 82.76 | 22095 | 17482.27 | 2.43% | 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。
