| 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 | 45.87 | 46.29 | 0.78 | 1.71% | 45.70 | 46.43 | 112854 | 52088.08 | 0.85% | 0.00 |
| 2026-03-24 | 45.45 | 45.51 | 0.63 | 1.40% | 44.31 | 45.54 | 131732 | 59239.11 | 0.99% | 0.00 |
| 2026-03-23 | 46.35 | 44.88 | -2.26 | -4.79% | 44.62 | 46.81 | 185755 | 84784.98 | 1.40% | 0.00 |
| 2026-03-20 | 47.90 | 47.14 | -0.58 | -1.22% | 47.14 | 48.35 | 111806 | 53459.85 | 0.84% | 5.53 |
| 2026-03-19 | 48.26 | 47.72 | -1.38 | -2.81% | 47.52 | 48.50 | 132526 | 63485.40 | 1.00% | 0.00 |
| 2026-03-18 | 49.02 | 49.10 | 0.30 | 0.61% | 48.12 | 49.20 | 140155 | 68335.88 | 1.06% | 0.00 |
| 2026-03-17 | 50.50 | 48.80 | -1.19 | -2.38% | 48.70 | 50.50 | 107018 | 52929.28 | 0.81% | 0.00 |
| 2026-03-16 | 49.70 | 49.99 | 0.19 | 0.38% | 48.94 | 50.25 | 160408 | 79647.16 | 1.21% | 0.00 |
| 2026-03-13 | 50.49 | 49.80 | -1.30 | -2.54% | 49.24 | 51.10 | 184140 | 92501.52 | 1.39% | 2.00 |
| 2026-03-12 | 51.25 | 51.10 | -0.38 | -0.74% | 50.70 | 52.43 | 137979 | 70912.57 | 1.04% | 0.00 |
| 2026-03-11 | 51.36 | 51.48 | 0.12 | 0.23% | 51.15 | 52.49 | 154359 | 79831.39 | 1.16% | 0.00 |
| 2026-03-10 | 50.47 | 51.36 | 1.80 | 3.63% | 50.31 | 51.70 | 167228 | 85638.18 | 1.26% | 0.00 |
| 2026-03-09 | 49.98 | 49.56 | -1.59 | -3.11% | 48.35 | 49.98 | 188269 | 92521.85 | 1.42% | 0.00 |
| 2026-03-06 | 50.99 | 51.15 | 0.00 | 0.00% | 50.75 | 51.83 | 137204 | 70350.99 | 1.03% | 0.00 |
| 2026-03-05 | 52.17 | 51.15 | -0.05 | -0.10% | 50.98 | 52.46 | 136315 | 70502.70 | 1.03% | 0.00 |
| 2026-03-04 | 51.99 | 51.20 | -1.16 | -2.22% | 50.96 | 52.78 | 127174 | 65780.28 | 0.96% | 0.00 |
| 2026-03-03 | 55.44 | 52.36 | -3.01 | -5.44% | 52.25 | 55.76 | 183246 | 98139.02 | 1.38% | 5.00 |
| 2026-03-02 | 55.80 | 55.37 | -1.73 | -3.03% | 55.30 | 56.99 | 190602 | 106792.54 | 1.44% | 0.00 |
| 2026-02-27 | 58.65 | 57.10 | -2.40 | -4.03% | 56.93 | 58.75 | 221263 | 127200.20 | 1.67% | 0.00 |
| 2026-02-26 | 59.95 | 59.50 | -0.31 | -0.52% | 58.61 | 60.55 | 155614 | 92568.12 | 1.17% | 5.00 |
| 2026-02-25 | 58.90 | 59.81 | 1.10 | 1.87% | 58.34 | 60.69 | 136767 | 81681.23 | 1.03% | 0.00 |
| 2026-02-24 | 60.52 | 58.71 | -1.06 | -1.77% | 58.00 | 60.75 | 120831 | 71158.05 | 0.91% | 0.00 |
| 2026-02-13 | 61.00 | 59.77 | -2.44 | -3.92% | 59.73 | 61.38 | 148528 | 90114.65 | 1.12% | 0.00 |
| 2026-02-12 | 58.95 | 62.21 | 3.53 | 6.02% | 58.82 | 62.75 | 175640 | 107275.59 | 1.32% | 0.00 |
| 2026-02-11 | 59.30 | 58.68 | -0.82 | -1.38% | 58.61 | 59.83 | 79245 | 46809.18 | 0.60% | 0.00 |
| 2026-02-10 | 60.16 | 59.50 | -1.03 | -1.70% | 59.23 | 60.78 | 104562 | 62635.20 | 0.79% | 0.00 |
| 2026-02-09 | 60.10 | 60.53 | 1.73 | 2.94% | 58.89 | 60.66 | 139340 | 83582.79 | 1.05% | 0.00 |
| 2026-02-06 | 58.60 | 58.80 | -1.04 | -1.74% | 58.18 | 59.50 | 93108 | 54910.52 | 0.70% | 0.00 |
| 2026-02-05 | 58.60 | 59.84 | 0.62 | 1.05% | 57.50 | 60.50 | 130890 | 77152.23 | 0.99% | 3.38 |
| 2026-02-04 | 60.54 | 59.22 | -1.89 | -3.09% | 58.50 | 60.55 | 124264 | 73705.93 | 0.94% | 0.00 |
| 2026-02-03 | 60.41 | 61.11 | 1.96 | 3.31% | 60.04 | 61.20 | 153154 | 92935.62 | 1.15% | 0.00 |
| 2026-02-02 | 63.80 | 59.15 | -4.62 | -7.24% | 59.10 | 63.80 | 184118 | 111642.83 | 1.39% | 2.00 |
| 2026-01-30 | 63.50 | 63.77 | -0.01 | -0.02% | 61.50 | 64.65 | 166829 | 105551.01 | 1.26% | 0.00 |
| 2026-01-29 | 66.50 | 63.78 | -3.46 | -5.15% | 63.70 | 67.88 | 227841 | 148780.70 | 1.72% | 2.00 |
| 2026-01-28 | 70.18 | 67.24 | -0.95 | -1.39% | 66.05 | 70.90 | 254312 | 172719.97 | 1.92% | 0.00 |
| 2026-01-27 | 67.57 | 68.19 | 0.14 | 0.21% | 66.40 | 70.20 | 255602 | 174461.64 | 1.93% | 0.00 |
| 2026-01-26 | 65.08 | 68.05 | 3.05 | 4.69% | 65.08 | 68.75 | 345354 | 233198.39 | 2.60% | 12.00 |
| 2026-01-23 | 64.20 | 65.00 | 0.97 | 1.51% | 63.78 | 65.77 | 220440 | 142356.95 | 1.66% | 0.00 |
| 2026-01-22 | 66.40 | 64.03 | -1.17 | -1.79% | 63.63 | 68.87 | 330409 | 217449.62 | 2.49% | 8.05 |
| 2026-01-21 | 63.00 | 65.20 | 1.69 | 2.66% | 62.53 | 66.70 | 371602 | 242056.78 | 2.80% | 4.65 |
| 2026-01-20 | 64.20 | 63.51 | -0.58 | -0.90% | 63.06 | 66.20 | 239455 | 153597.91 | 1.80% | 13.13 |
| 2026-01-19 | 67.01 | 64.09 | -4.11 | -6.03% | 63.50 | 67.06 | 314384 | 203618.72 | 2.37% | 0.00 |
| 2026-01-16 | 61.01 | 68.20 | 7.87 | 13.04% | 59.97 | 70.48 | 582412 | 379416.00 | 4.39% | 12.00 |
| 2026-01-15 | 56.00 | 60.33 | 4.25 | 7.58% | 55.65 | 60.50 | 341702 | 198587.86 | 2.57% | 6.00 |
| 2026-01-14 | 56.38 | 56.08 | -0.25 | -0.44% | 55.60 | 58.03 | 192071 | 109087.16 | 1.45% | 0.00 |
| 2026-01-13 | 57.76 | 56.33 | -1.39 | -2.41% | 56.10 | 58.00 | 155254 | 88574.94 | 1.17% | 0.00 |
| 2026-01-12 | 58.78 | 57.72 | -0.39 | -0.67% | 57.28 | 58.78 | 170114 | 98213.06 | 1.28% | 0.00 |
| 2026-01-09 | 58.20 | 58.11 | -0.29 | -0.50% | 57.54 | 58.90 | 171241 | 99480.96 | 1.29% | 0.00 |
| 2026-01-08 | 59.90 | 58.40 | -2.11 | -3.49% | 58.20 | 60.34 | 192557 | 113738.20 | 1.45% | 0.00 |
| 2026-01-07 | 58.58 | 60.51 | 3.55 | 6.23% | 58.58 | 63.48 | 378898 | 231502.20 | 2.85% | 0.00 |
| 2026-01-06 | 54.11 | 56.96 | 3.07 | 5.70% | 53.66 | 57.25 | 260153 | 146138.12 | 1.96% | 12.00 |
| 2026-01-05 | 53.20 | 53.89 | 1.03 | 1.95% | 53.19 | 54.19 | 131556 | 70616.94 | 0.99% | 9.00 |
| 2025-12-31 | 53.50 | 52.86 | -0.36 | -0.68% | 52.79 | 54.50 | 125118 | 66874.49 | 0.94% | 0.00 |
| 2025-12-30 | 54.09 | 53.22 | -0.62 | -1.15% | 52.99 | 54.85 | 111265 | 59648.53 | 0.84% | 0.00 |
| 2025-12-29 | 54.10 | 53.84 | -0.56 | -1.03% | 53.51 | 54.99 | 95539 | 51761.37 | 0.72% | 2.00 |
| 2025-12-26 | 54.80 | 54.40 | -0.52 | -0.95% | 54.04 | 55.56 | 101901 | 55711.31 | 0.77% | 0.00 |
| 2025-12-25 | 55.78 | 54.92 | -1.32 | -2.35% | 54.67 | 56.01 | 119564 | 65897.51 | 0.90% | 4.00 |
| 2025-12-24 | 55.00 | 56.24 | 1.26 | 2.29% | 54.56 | 56.30 | 150885 | 83768.41 | 1.14% | 0.00 |
| 2025-12-23 | 55.03 | 54.98 | -0.51 | -0.92% | 54.50 | 56.29 | 126129 | 69724.71 | 0.95% | 0.00 |
| 2025-12-22 | 54.80 | 55.49 | 0.99 | 1.82% | 54.65 | 56.73 | 147383 | 82011.38 | 1.11% | 10.00 |
| 2025-12-19 | 55.85 | 54.50 | -1.16 | -2.08% | 54.34 | 56.48 | 150757 | 83015.11 | 1.14% | 28.62 |
| 2025-12-18 | 57.20 | 55.66 | -2.25 | -3.89% | 55.66 | 57.74 | 165103 | 93428.80 | 1.24% | 0.00 |
| 2025-12-17 | 54.35 | 57.91 | 3.61 | 6.65% | 54.00 | 58.58 | 331758 | 188601.69 | 2.50% | 5.00 |
| 2025-12-16 | 54.21 | 54.30 | -0.25 | -0.46% | 53.51 | 56.08 | 162410 | 88742.72 | 1.22% | 2.00 |
| 2025-12-15 | 54.65 | 54.55 | -0.65 | -1.18% | 54.30 | 56.75 | 168061 | 92875.27 | 1.27% | 2.00 |
| 2025-12-12 | 55.35 | 55.20 | -0.30 | -0.54% | 54.15 | 55.80 | 180494 | 99174.61 | 1.36% | 2.00 |
| 2025-12-11 | 57.53 | 55.50 | -1.38 | -2.43% | 55.50 | 57.88 | 211001 | 118419.57 | 1.59% | 0.00 |
| 2025-12-10 | 53.10 | 56.88 | 4.18 | 7.93% | 53.10 | 59.86 | 446112 | 258578.09 | 3.36% | 56.83 |
| 2025-12-09 | 52.48 | 52.70 | -0.54 | -1.01% | 52.21 | 53.17 | 105966 | 55760.58 | 0.80% | 0.00 |
| 2025-12-08 | 52.90 | 53.24 | 0.42 | 0.80% | 52.41 | 53.56 | 159162 | 84245.47 | 1.20% | 0.00 |
| 2025-12-05 | 53.73 | 52.82 | -1.43 | -2.64% | 52.63 | 53.79 | 161874 | 85811.86 | 1.22% | 2.00 |
| 2025-12-04 | 53.55 | 54.25 | 0.95 | 1.78% | 52.40 | 55.22 | 244857 | 131658.88 | 1.84% | 0.00 |
| 2025-12-03 | 49.24 | 53.30 | 3.92 | 7.94% | 48.30 | 54.19 | 322231 | 167055.56 | 2.43% | 15.00 |
| 2025-12-02 | 50.00 | 49.38 | -1.55 | -3.04% | 49.15 | 51.39 | 151572 | 75706.67 | 1.14% | 0.00 |
| 2025-12-01 | 46.46 | 50.93 | 4.50 | 9.69% | 46.30 | 51.80 | 275991 | 136882.28 | 2.08% | 0.00 |
| 2025-11-28 | 45.94 | 46.43 | 0.42 | 0.91% | 45.78 | 46.43 | 44549 | 20564.25 | 0.34% | 0.00 |
| 2025-11-27 | 46.07 | 46.01 | 0.13 | 0.28% | 45.75 | 46.69 | 57831 | 26801.19 | 0.44% | 0.00 |
| 2025-11-26 | 46.22 | 45.88 | -0.34 | -0.74% | 45.85 | 46.42 | 55918 | 25783.58 | 0.42% | 0.00 |
| 2025-11-25 | 46.50 | 46.22 | 0.15 | 0.33% | 46.19 | 47.00 | 49743 | 23158.15 | 0.37% | 0.00 |
| 2025-11-24 | 46.27 | 46.07 | 0.09 | 0.20% | 45.80 | 46.53 | 49888 | 23060.43 | 0.38% | 0.00 |
华润微(688396)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。
