| 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 | 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 |
| 2025-10-13 | 78.88 | 82.84 | 2.27 | 2.82% | 77.80 | 83.70 | 20731 | 16962.65 | 2.28% | 0.00 |
| 2025-10-10 | 80.62 | 80.57 | -0.05 | -0.06% | 79.27 | 83.40 | 11872 | 9643.38 | 1.30% | 0.00 |
| 2025-10-09 | 81.18 | 80.62 | -0.28 | -0.35% | 78.49 | 82.27 | 16685 | 13352.69 | 1.83% | 0.00 |
| 2025-09-30 | 80.39 | 80.90 | 0.10 | 0.12% | 77.77 | 81.38 | 16042 | 12774.99 | 1.76% | 0.00 |
| 2025-09-29 | 82.67 | 80.80 | -2.16 | -2.60% | 79.40 | 82.67 | 21173 | 17069.14 | 2.33% | 0.00 |
| 2025-09-26 | 84.29 | 82.96 | -1.28 | -1.52% | 82.00 | 85.24 | 12780 | 10693.48 | 1.40% | 0.00 |
| 2025-09-25 | 86.97 | 84.24 | -2.12 | -2.45% | 83.98 | 87.49 | 19448 | 16650.80 | 2.14% | 0.00 |
| 2025-09-24 | 82.50 | 86.36 | 3.36 | 4.05% | 81.78 | 87.26 | 19085 | 16119.65 | 2.10% | 0.00 |
| 2025-09-23 | 84.79 | 83.00 | -0.50 | -0.60% | 80.51 | 87.65 | 26685 | 22355.84 | 2.93% | 0.00 |
| 2025-09-22 | 78.76 | 83.50 | 4.80 | 6.10% | 78.76 | 84.49 | 29190 | 24110.79 | 3.21% | 0.00 |
| 2025-09-19 | 80.00 | 78.70 | -1.02 | -1.28% | 77.25 | 81.00 | 16056 | 12580.51 | 1.76% | 0.00 |
| 2025-09-18 | 83.45 | 79.72 | -3.60 | -4.32% | 78.80 | 83.52 | 23491 | 19138.57 | 2.58% | 0.00 |
| 2025-09-17 | 78.51 | 83.32 | 4.02 | 5.07% | 78.27 | 83.68 | 22554 | 18572.12 | 2.48% | 0.00 |
| 2025-09-16 | 79.37 | 79.30 | -0.04 | -0.05% | 77.57 | 80.49 | 19883 | 15702.40 | 2.18% | 0.00 |
| 2025-09-15 | 78.00 | 79.34 | 2.24 | 2.91% | 76.00 | 80.50 | 21702 | 17035.84 | 2.38% | 0.00 |
| 2025-09-12 | 72.60 | 77.10 | 3.95 | 5.40% | 72.60 | 78.50 | 28227 | 21679.60 | 3.10% | 0.00 |
| 2025-09-11 | 72.02 | 73.15 | 0.15 | 0.21% | 71.58 | 74.66 | 15441 | 11295.67 | 1.70% | 0.00 |
| 2025-09-10 | 71.88 | 73.00 | 1.28 | 1.78% | 70.61 | 73.78 | 12047 | 8674.91 | 1.32% | 0.00 |
| 2025-09-09 | 74.07 | 71.72 | -2.35 | -3.17% | 71.18 | 74.07 | 14566 | 10545.57 | 1.60% | 0.00 |
| 2025-09-08 | 68.50 | 74.07 | 4.98 | 7.21% | 68.50 | 74.70 | 25582 | 18722.07 | 2.81% | 0.00 |
| 2025-09-05 | 66.50 | 69.09 | 2.21 | 3.30% | 65.67 | 69.56 | 18621 | 12779.89 | 2.05% | 0.00 |
| 2025-09-04 | 66.66 | 66.88 | 0.03 | 0.04% | 65.50 | 67.50 | 11511 | 7657.55 | 1.26% | 0.00 |
| 2025-09-03 | 68.53 | 66.85 | -2.27 | -3.28% | 66.09 | 68.64 | 12523 | 8410.59 | 1.38% | 0.00 |
| 2025-09-02 | 68.16 | 69.12 | 0.62 | 0.91% | 64.88 | 69.12 | 32214 | 21584.91 | 3.54% | 0.00 |
| 2025-09-01 | 70.01 | 68.50 | -1.60 | -2.28% | 67.46 | 70.28 | 23736 | 16240.11 | 2.61% | 0.00 |
| 2025-08-29 | 66.99 | 70.10 | 3.97 | 6.00% | 66.93 | 71.14 | 29685 | 20580.48 | 3.26% | 0.00 |
| 2025-08-28 | 66.00 | 66.13 | -0.12 | -0.18% | 64.48 | 66.97 | 20479 | 13475.31 | 2.25% | 0.00 |
| 2025-08-27 | 66.53 | 66.25 | -1.35 | -2.00% | 66.10 | 70.80 | 25614 | 17414.66 | 2.81% | 0.00 |
| 2025-08-26 | 68.01 | 67.60 | -1.02 | -1.49% | 67.20 | 68.98 | 17772 | 12103.07 | 1.95% | 0.00 |
| 2025-08-25 | 70.15 | 68.62 | -1.58 | -2.25% | 67.50 | 70.86 | 24967 | 17257.20 | 2.74% | 0.00 |
| 2025-08-22 | 68.53 | 70.20 | 1.19 | 1.72% | 67.30 | 71.48 | 23416 | 16247.12 | 2.57% | 0.00 |
| 2025-08-21 | 70.00 | 69.01 | 0.01 | 0.01% | 68.50 | 72.14 | 20359 | 14327.41 | 2.24% | 0.00 |
| 2025-08-20 | 67.70 | 69.00 | 1.20 | 1.77% | 66.80 | 70.80 | 22060 | 15293.26 | 2.42% | 0.00 |
| 2025-08-19 | 66.24 | 67.80 | 2.26 | 3.45% | 63.50 | 69.00 | 29978 | 19738.31 | 3.29% | 0.00 |
| 2025-08-18 | 64.94 | 65.54 | 1.04 | 1.61% | 63.84 | 66.00 | 16899 | 10999.54 | 1.86% | 0.00 |
| 2025-08-15 | 63.43 | 64.50 | 1.00 | 1.57% | 61.93 | 64.55 | 20545 | 13018.99 | 2.26% | 0.00 |
| 2025-08-14 | 65.65 | 63.50 | -2.15 | -3.27% | 61.86 | 65.65 | 34761 | 21960.56 | 3.82% | 0.00 |
| 2025-08-13 | 66.15 | 65.65 | -0.81 | -1.22% | 65.16 | 66.65 | 15348 | 10108.13 | 1.69% | 0.00 |
| 2025-08-12 | 65.71 | 66.46 | 0.67 | 1.02% | 65.20 | 67.38 | 14683 | 9727.74 | 1.61% | 0.00 |
| 2025-08-11 | 63.00 | 65.79 | 2.80 | 4.45% | 62.50 | 67.98 | 31529 | 20892.68 | 3.46% | 0.00 |
| 2025-08-08 | 62.70 | 62.99 | -0.64 | -1.01% | 62.16 | 64.00 | 12309 | 7727.38 | 1.35% | 0.00 |
| 2025-08-07 | 60.93 | 63.63 | 2.30 | 3.75% | 60.93 | 64.70 | 21321 | 13545.52 | 2.34% | 0.00 |
| 2025-08-06 | 62.28 | 61.33 | -0.92 | -1.48% | 60.63 | 62.79 | 17316 | 10678.34 | 1.90% | 0.00 |
| 2025-08-05 | 60.59 | 62.25 | 1.37 | 2.25% | 60.20 | 62.43 | 19791 | 12165.03 | 2.17% | 0.00 |
| 2025-08-04 | 58.50 | 60.88 | 2.38 | 4.07% | 57.68 | 62.34 | 34730 | 20884.74 | 3.82% | 0.00 |
| 2025-08-01 | 58.90 | 58.50 | -1.00 | -1.68% | 58.10 | 60.29 | 15419 | 9075.43 | 1.69% | 0.00 |
| 2025-07-31 | 61.00 | 59.50 | -2.19 | -3.55% | 58.80 | 61.58 | 32523 | 19492.82 | 3.57% | 0.00 |
| 2025-07-30 | 58.70 | 61.69 | 2.91 | 4.95% | 58.40 | 62.29 | 34283 | 20909.12 | 3.77% | 0.00 |
| 2025-07-29 | 58.73 | 58.78 | 0.05 | 0.09% | 57.41 | 59.20 | 20443 | 11935.12 | 2.25% | 0.00 |
| 2025-07-28 | 55.13 | 58.73 | 3.63 | 6.59% | 55.00 | 59.99 | 44494 | 25859.01 | 4.89% | 0.00 |
| 2025-07-25 | 53.20 | 55.10 | 1.43 | 2.66% | 53.20 | 55.50 | 20314 | 11087.21 | 2.23% | 0.00 |
| 2025-07-24 | 53.37 | 53.67 | 0.00 | 0.00% | 52.80 | 54.18 | 15517 | 8318.24 | 1.71% | 0.00 |
| 2025-07-23 | 53.60 | 53.67 | -0.40 | -0.74% | 53.05 | 54.00 | 14393 | 7682.19 | 1.58% | 0.00 |
| 2025-07-22 | 55.20 | 54.07 | -0.70 | -1.28% | 53.64 | 56.35 | 27108 | 14894.26 | 2.98% | 0.00 |
| 2025-07-21 | 53.99 | 54.77 | 0.78 | 1.44% | 53.30 | 55.49 | 17782 | 9684.70 | 1.95% | 0.00 |
| 2025-07-18 | 55.40 | 53.99 | -1.41 | -2.55% | 53.50 | 55.66 | 14602 | 7954.10 | 1.60% | 0.00 |
| 2025-07-17 | 53.39 | 55.40 | 1.30 | 2.40% | 53.11 | 55.78 | 20795 | 11371.25 | 2.29% | 0.00 |
| 2025-07-16 | 53.55 | 54.10 | 0.02 | 0.04% | 53.06 | 54.36 | 17364 | 9345.18 | 1.91% | 0.00 |
| 2025-07-15 | 51.38 | 54.08 | 2.42 | 4.68% | 51.38 | 54.56 | 30728 | 16436.04 | 3.38% | 0.00 |
| 2025-07-14 | 50.60 | 51.66 | 1.10 | 2.18% | 50.57 | 52.19 | 18785 | 9703.95 | 2.06% | 0.00 |
| 2025-07-11 | 50.04 | 50.56 | 0.46 | 0.92% | 49.73 | 51.20 | 14777 | 7477.95 | 1.62% | 0.00 |
| 2025-07-10 | 51.50 | 50.10 | -1.46 | -2.83% | 49.81 | 52.54 | 31298 | 15853.92 | 3.44% | 0.00 |
| 2025-07-09 | 53.33 | 51.56 | -1.94 | -3.63% | 51.00 | 53.55 | 27152 | 14078.57 | 2.98% | 0.00 |
| 2025-07-08 | 53.16 | 53.50 | 0.17 | 0.32% | 52.83 | 55.45 | 21780 | 11778.30 | 2.39% | 0.00 |
| 2025-07-07 | 51.88 | 53.33 | 1.13 | 2.16% | 51.60 | 53.45 | 17719 | 9308.65 | 1.95% | 0.00 |
| 2025-07-04 | 52.60 | 52.20 | -0.40 | -0.76% | 51.40 | 52.71 | 12996 | 6759.53 | 1.43% | 0.00 |
| 2025-07-03 | 53.24 | 52.60 | -0.62 | -1.16% | 51.51 | 53.92 | 22647 | 11862.65 | 2.49% | 0.00 |
| 2025-07-02 | 54.47 | 53.22 | -1.85 | -3.36% | 52.62 | 56.88 | 28575 | 15555.09 | 3.14% | 0.00 |
| 2025-07-01 | 54.10 | 55.07 | 0.76 | 1.40% | 53.18 | 55.09 | 22742 | 12338.89 | 2.50% | 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。
