| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.61 | 8.33 | -0.25 | -2.91% | 8.32 | 9.26 | 1572633 | 135634.56 | 7.80% | 50.00 |
| 2025-12-16 | 8.43 | 8.58 | 0.07 | 0.82% | 8.18 | 8.75 | 1545632 | 130754.61 | 7.66% | 96.27 |
| 2025-12-15 | 8.40 | 8.51 | 0.07 | 0.83% | 8.11 | 8.74 | 1331118 | 112343.38 | 6.60% | 0.00 |
| 2025-12-12 | 8.37 | 8.44 | 0.03 | 0.36% | 8.21 | 8.65 | 1695669 | 142055.53 | 8.41% | 0.00 |
| 2025-12-11 | 7.40 | 8.41 | 1.07 | 14.58% | 7.31 | 8.81 | 2460598 | 203338.94 | 12.20% | 1.75 |
| 2025-12-10 | 7.37 | 7.34 | -0.05 | -0.68% | 7.26 | 7.48 | 565601 | 41529.66 | 2.80% | 0.00 |
| 2025-12-09 | 7.53 | 7.39 | -0.14 | -1.86% | 7.37 | 7.61 | 624877 | 46620.30 | 3.10% | 2.00 |
| 2025-12-08 | 7.55 | 7.53 | 0.15 | 2.03% | 7.44 | 7.92 | 1182732 | 90340.48 | 5.86% | 0.00 |
| 2025-12-05 | 7.12 | 7.38 | 0.27 | 3.80% | 7.04 | 7.40 | 879094 | 63861.21 | 4.36% | 107.00 |
| 2025-12-04 | 6.95 | 7.11 | 0.09 | 1.28% | 6.95 | 7.14 | 509602 | 35939.27 | 2.53% | 2.00 |
| 2025-12-03 | 7.09 | 7.02 | -0.07 | -0.99% | 6.87 | 7.23 | 597527 | 41814.90 | 2.96% | 0.00 |
| 2025-12-02 | 7.10 | 7.09 | -0.01 | -0.14% | 7.00 | 7.14 | 402750 | 28460.61 | 2.00% | 0.00 |
| 2025-12-01 | 7.09 | 7.10 | 0.12 | 1.72% | 7.01 | 7.25 | 699022 | 49865.62 | 3.47% | 0.00 |
| 2025-11-28 | 6.89 | 6.98 | 0.11 | 1.60% | 6.85 | 7.02 | 461143 | 31984.73 | 2.29% | 20.00 |
| 2025-11-27 | 6.89 | 6.87 | -0.01 | -0.15% | 6.80 | 6.99 | 403986 | 27787.15 | 2.00% | 0.00 |
| 2025-11-26 | 7.01 | 6.88 | -0.07 | -1.01% | 6.87 | 7.03 | 446550 | 31020.87 | 2.21% | 0.00 |
| 2025-11-25 | 6.73 | 6.95 | 0.24 | 3.58% | 6.68 | 7.07 | 659588 | 45656.20 | 3.27% | 0.00 |
| 2025-11-24 | 6.59 | 6.71 | 0.23 | 3.55% | 6.59 | 6.78 | 526144 | 35212.16 | 2.61% | 0.00 |
| 2025-11-21 | 6.74 | 6.48 | -0.34 | -4.99% | 6.47 | 6.78 | 545340 | 35935.09 | 2.70% | 0.00 |
| 2025-11-20 | 6.78 | 6.82 | 0.10 | 1.49% | 6.64 | 6.92 | 406348 | 27502.76 | 2.01% | 0.00 |
| 2025-11-19 | 6.91 | 6.72 | -0.23 | -3.31% | 6.69 | 6.95 | 405785 | 27522.26 | 2.01% | 0.00 |
| 2025-11-18 | 7.02 | 6.95 | -0.11 | -1.56% | 6.85 | 7.02 | 502070 | 34749.08 | 2.49% | 0.00 |
| 2025-11-17 | 6.98 | 7.06 | 0.04 | 0.57% | 6.84 | 7.11 | 643940 | 44803.62 | 3.19% | 30.24 |
| 2025-11-14 | 6.99 | 7.02 | 0.08 | 1.15% | 6.92 | 7.41 | 979226 | 69879.84 | 4.86% | 0.00 |
| 2025-11-13 | 6.93 | 6.94 | -0.06 | -0.86% | 6.86 | 7.04 | 606443 | 42102.41 | 3.01% | 6.00 |
| 2025-11-12 | 6.82 | 7.00 | 0.21 | 3.09% | 6.65 | 7.03 | 636870 | 43482.34 | 3.16% | 0.00 |
| 2025-11-11 | 6.88 | 6.79 | -0.04 | -0.59% | 6.75 | 6.98 | 441658 | 30158.62 | 2.19% | 0.00 |
| 2025-11-10 | 6.93 | 6.83 | 0.08 | 1.19% | 6.81 | 7.18 | 803296 | 55907.26 | 3.98% | 30.00 |
| 2025-11-07 | 6.50 | 6.75 | 0.22 | 3.37% | 6.42 | 6.80 | 678436 | 45334.88 | 3.36% | 0.00 |
| 2025-11-06 | 6.52 | 6.53 | 0.05 | 0.77% | 6.45 | 6.63 | 336747 | 21983.37 | 1.67% | 0.00 |
| 2025-11-05 | 6.48 | 6.48 | 0.02 | 0.31% | 6.42 | 6.53 | 289983 | 18799.94 | 1.44% | 0.00 |
| 2025-11-04 | 6.60 | 6.46 | -0.18 | -2.71% | 6.43 | 6.62 | 330915 | 21529.37 | 1.64% | 0.00 |
| 2025-11-03 | 6.56 | 6.64 | 0.09 | 1.37% | 6.41 | 6.66 | 411375 | 26881.02 | 2.04% | 50.00 |
| 2025-10-31 | 6.74 | 6.55 | -0.20 | -2.96% | 6.52 | 6.75 | 516984 | 34235.25 | 2.56% | 0.00 |
| 2025-10-30 | 6.77 | 6.75 | -0.09 | -1.32% | 6.66 | 6.84 | 495167 | 33386.48 | 2.46% | 0.00 |
| 2025-10-29 | 6.70 | 6.84 | 0.28 | 4.27% | 6.69 | 7.09 | 807478 | 55876.13 | 4.00% | 0.00 |
| 2025-10-28 | 6.60 | 6.56 | -0.04 | -0.61% | 6.53 | 6.65 | 332997 | 21967.71 | 1.65% | 0.00 |
| 2025-10-27 | 6.67 | 6.60 | -0.08 | -1.20% | 6.53 | 6.75 | 524937 | 34767.60 | 2.60% | 0.00 |
| 2025-10-24 | 6.58 | 6.68 | 0.15 | 2.30% | 6.55 | 6.82 | 345290 | 23189.79 | 1.71% | 0.00 |
| 2025-10-23 | 6.57 | 6.53 | -0.07 | -1.06% | 6.41 | 6.58 | 246881 | 15992.96 | 1.22% | 0.00 |
| 2025-10-22 | 6.59 | 6.60 | -0.03 | -0.45% | 6.52 | 6.66 | 235862 | 15513.26 | 1.17% | 0.00 |
| 2025-10-21 | 6.54 | 6.63 | 0.11 | 1.69% | 6.50 | 6.75 | 292908 | 19491.00 | 1.45% | 0.00 |
| 2025-10-20 | 6.48 | 6.52 | 0.11 | 1.72% | 6.48 | 6.68 | 271851 | 17813.03 | 1.35% | 0.00 |
| 2025-10-17 | 6.72 | 6.41 | -0.31 | -4.61% | 6.40 | 6.76 | 354312 | 23193.17 | 1.76% | 0.00 |
| 2025-10-16 | 6.86 | 6.72 | -0.15 | -2.18% | 6.69 | 6.87 | 284581 | 19223.54 | 1.41% | 0.00 |
| 2025-10-15 | 6.76 | 6.87 | 0.13 | 1.93% | 6.71 | 7.00 | 397765 | 27288.21 | 1.97% | 0.00 |
| 2025-10-14 | 7.01 | 6.74 | -0.26 | -3.71% | 6.71 | 7.03 | 468242 | 32163.97 | 2.32% | 0.00 |
| 2025-10-13 | 6.76 | 7.00 | -0.02 | -0.28% | 6.73 | 7.03 | 401808 | 27916.01 | 1.99% | 0.00 |
| 2025-10-10 | 7.11 | 7.02 | -0.12 | -1.68% | 6.90 | 7.12 | 507128 | 35536.31 | 2.51% | 0.00 |
| 2025-10-09 | 7.03 | 7.14 | 0.20 | 2.88% | 6.98 | 7.31 | 810367 | 58179.96 | 4.02% | 0.00 |
| 2025-09-30 | 6.70 | 6.94 | 0.24 | 3.58% | 6.68 | 6.99 | 529582 | 36539.62 | 2.63% | 3.00 |
| 2025-09-29 | 6.61 | 6.70 | 0.09 | 1.36% | 6.56 | 6.70 | 401263 | 26646.46 | 1.99% | 0.00 |
| 2025-09-26 | 6.57 | 6.61 | 0.04 | 0.61% | 6.51 | 6.97 | 581319 | 39151.34 | 2.88% | 0.00 |
| 2025-09-25 | 6.55 | 6.57 | -0.01 | -0.15% | 6.51 | 6.63 | 251616 | 16549.76 | 1.82% | 0.00 |
| 2025-09-24 | 6.33 | 6.58 | 0.23 | 3.62% | 6.27 | 6.60 | 310128 | 19990.62 | 2.25% | 0.00 |
| 2025-09-23 | 6.45 | 6.35 | -0.11 | -1.70% | 6.22 | 6.53 | 354829 | 22400.18 | 2.57% | 0.00 |
| 2025-09-22 | 6.46 | 6.46 | 0.00 | 0.00% | 6.38 | 6.49 | 264635 | 17012.09 | 1.92% | 0.00 |
| 2025-09-19 | 6.48 | 6.46 | -0.01 | -0.15% | 6.42 | 6.60 | 231731 | 15058.61 | 1.68% | 0.00 |
| 2025-09-18 | 6.51 | 6.47 | -0.09 | -1.37% | 6.39 | 6.69 | 414013 | 27148.46 | 3.00% | 0.00 |
| 2025-09-17 | 6.57 | 6.56 | 0.00 | 0.00% | 6.48 | 6.63 | 244419 | 16004.99 | 1.77% | 0.00 |
| 2025-09-16 | 6.52 | 6.56 | 0.02 | 0.31% | 6.46 | 6.61 | 247057 | 16151.15 | 1.79% | 0.00 |
| 2025-09-15 | 6.68 | 6.54 | -0.12 | -1.80% | 6.54 | 6.71 | 303025 | 19946.29 | 2.20% | 0.00 |
| 2025-09-12 | 6.61 | 6.66 | 0.00 | 0.00% | 6.59 | 6.76 | 363386 | 24282.83 | 2.64% | 0.00 |
| 2025-09-11 | 6.42 | 6.66 | 0.17 | 2.62% | 6.40 | 6.67 | 495900 | 32606.46 | 3.60% | 0.00 |
| 2025-09-10 | 6.33 | 6.49 | 0.19 | 3.02% | 6.30 | 6.77 | 623060 | 40777.70 | 4.52% | 0.00 |
| 2025-09-09 | 6.50 | 6.30 | -0.16 | -2.48% | 6.26 | 6.62 | 427723 | 27416.72 | 3.10% | 0.00 |
| 2025-09-08 | 6.39 | 6.46 | 0.08 | 1.25% | 6.22 | 6.58 | 548513 | 34995.70 | 3.98% | 0.00 |
| 2025-09-05 | 6.18 | 6.38 | 0.20 | 3.24% | 6.11 | 6.39 | 405293 | 25346.11 | 2.94% | 0.00 |
| 2025-09-04 | 6.51 | 6.18 | -0.48 | -7.21% | 6.07 | 6.57 | 781722 | 49593.11 | 5.67% | 0.00 |
| 2025-09-03 | 6.83 | 6.66 | -0.17 | -2.49% | 6.62 | 6.87 | 373385 | 25053.92 | 2.71% | 0.00 |
| 2025-09-02 | 7.06 | 6.83 | -0.24 | -3.39% | 6.75 | 7.06 | 506063 | 34713.76 | 3.67% | 0.00 |
| 2025-09-01 | 7.09 | 7.07 | -0.01 | -0.14% | 6.96 | 7.18 | 552550 | 38970.06 | 4.01% | 0.00 |
| 2025-08-29 | 7.18 | 7.08 | -0.12 | -1.67% | 7.04 | 7.38 | 727366 | 51825.77 | 5.28% | 0.00 |
| 2025-08-28 | 7.13 | 7.20 | 0.37 | 5.42% | 6.98 | 7.58 | 1259206 | 90726.73 | 9.13% | 0.00 |
| 2025-08-27 | 7.02 | 6.83 | -0.23 | -3.26% | 6.80 | 7.11 | 702801 | 48938.11 | 5.10% | 5.00 |
| 2025-08-26 | 7.13 | 7.06 | -0.07 | -0.98% | 7.00 | 7.22 | 832478 | 59079.28 | 6.04% | 0.00 |
| 2025-08-25 | 6.61 | 7.13 | 0.68 | 10.54% | 6.61 | 7.29 | 1395835 | 98317.48 | 10.12% | 0.00 |
| 2025-08-22 | 6.32 | 6.45 | 0.13 | 2.06% | 6.29 | 6.48 | 401346 | 25720.07 | 2.91% | 0.00 |
| 2025-08-21 | 6.37 | 6.32 | -0.03 | -0.47% | 6.26 | 6.39 | 323087 | 20395.53 | 2.34% | 0.00 |
| 2025-08-20 | 6.38 | 6.35 | 0.05 | 0.79% | 6.22 | 6.38 | 360618 | 22741.72 | 2.62% | 0.00 |
信科移动(688387)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。
