| 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 | 54.00 | 53.79 | -0.77 | -1.41% | 53.75 | 54.98 | 113096 | 61309.25 | 0.85% | 0.00 |
| 2025-10-27 | 55.10 | 54.56 | 0.32 | 0.59% | 53.66 | 55.32 | 145018 | 79092.23 | 1.09% | 0.00 |
| 2025-10-24 | 52.85 | 54.24 | 1.70 | 3.24% | 52.85 | 54.49 | 123548 | 66467.12 | 0.93% | 0.00 |
| 2025-10-23 | 52.49 | 52.54 | -0.15 | -0.28% | 51.36 | 52.70 | 76608 | 39778.93 | 0.58% | 0.00 |
| 2025-10-22 | 53.15 | 52.69 | -0.79 | -1.48% | 51.86 | 53.56 | 90563 | 47686.39 | 0.68% | 0.00 |
| 2025-10-21 | 52.87 | 53.48 | 0.49 | 0.92% | 52.60 | 53.99 | 119915 | 63940.35 | 0.90% | 0.00 |
| 2025-10-20 | 52.51 | 52.99 | 1.88 | 3.68% | 52.31 | 55.05 | 180959 | 96916.66 | 1.36% | 0.00 |
| 2025-10-17 | 53.72 | 51.11 | -2.83 | -5.25% | 50.93 | 53.95 | 136248 | 71031.07 | 1.03% | 0.00 |
| 2025-10-16 | 54.63 | 53.97 | -1.24 | -2.25% | 53.80 | 55.27 | 116613 | 63469.02 | 0.88% | 2.00 |
| 2025-10-15 | 54.87 | 55.21 | 0.26 | 0.47% | 53.90 | 56.31 | 153230 | 84335.05 | 1.15% | 0.00 |
| 2025-10-14 | 57.76 | 54.95 | -2.33 | -4.07% | 54.60 | 58.19 | 214704 | 120530.99 | 1.62% | 0.00 |
| 2025-10-13 | 53.20 | 57.28 | 2.35 | 4.28% | 53.01 | 57.74 | 267266 | 149950.00 | 2.01% | 0.00 |
| 2025-10-10 | 57.70 | 54.93 | -3.72 | -6.34% | 54.60 | 58.38 | 252942 | 141747.77 | 1.91% | 0.00 |
| 2025-10-09 | 56.50 | 58.65 | 3.10 | 5.58% | 56.50 | 60.99 | 320804 | 188933.59 | 2.42% | 4.00 |
| 2025-09-30 | 54.68 | 55.55 | 0.93 | 1.70% | 54.62 | 56.59 | 209650 | 116582.78 | 1.58% | 0.00 |
| 2025-09-29 | 54.50 | 54.62 | -0.09 | -0.16% | 53.07 | 55.19 | 188739 | 101915.34 | 1.42% | 65.00 |
| 2025-09-26 | 53.83 | 54.71 | 0.52 | 0.96% | 53.78 | 56.60 | 228377 | 126071.58 | 1.72% | 6.17 |
| 2025-09-25 | 53.80 | 54.19 | 0.07 | 0.13% | 53.50 | 55.46 | 239611 | 130189.31 | 1.80% | 0.00 |
| 2025-09-24 | 52.15 | 54.12 | 1.61 | 3.07% | 51.99 | 54.70 | 318017 | 169651.92 | 2.40% | 0.00 |
| 2025-09-23 | 51.49 | 52.51 | 1.31 | 2.56% | 49.46 | 52.60 | 232060 | 118559.92 | 1.75% | 2.00 |
| 2025-09-22 | 49.88 | 51.20 | 1.50 | 3.02% | 49.30 | 51.77 | 169810 | 85922.46 | 1.28% | 0.00 |
| 2025-09-19 | 50.49 | 49.70 | -0.79 | -1.56% | 49.70 | 51.33 | 141581 | 71520.66 | 1.07% | 0.00 |
| 2025-09-18 | 49.67 | 50.49 | 0.77 | 1.55% | 49.63 | 52.15 | 260237 | 132651.81 | 1.96% | 0.00 |
| 2025-09-17 | 49.38 | 49.72 | 0.32 | 0.65% | 49.12 | 50.38 | 114858 | 57211.49 | 0.87% | 0.00 |
| 2025-09-16 | 49.40 | 49.40 | 0.00 | 0.00% | 49.05 | 50.29 | 129955 | 64328.33 | 0.98% | 0.00 |
| 2025-09-15 | 51.29 | 49.40 | 0.14 | 0.28% | 49.39 | 51.55 | 143498 | 71905.45 | 1.08% | 0.00 |
| 2025-09-12 | 49.80 | 49.26 | -0.64 | -1.28% | 49.26 | 50.36 | 154601 | 77093.58 | 1.16% | 0.00 |
| 2025-09-11 | 48.00 | 49.90 | 1.80 | 3.74% | 47.66 | 49.97 | 143753 | 70550.46 | 1.08% | 0.00 |
| 2025-09-10 | 48.20 | 48.10 | -0.10 | -0.21% | 47.78 | 48.54 | 72524 | 34975.85 | 0.55% | 0.00 |
| 2025-09-09 | 49.08 | 48.20 | -1.20 | -2.43% | 47.97 | 49.08 | 92230 | 44694.91 | 0.69% | 0.00 |
| 2025-09-08 | 48.59 | 49.40 | 0.82 | 1.69% | 48.30 | 49.47 | 103266 | 50542.62 | 0.78% | 2.00 |
| 2025-09-05 | 47.91 | 48.58 | 0.89 | 1.87% | 47.43 | 48.79 | 117043 | 56309.44 | 0.88% | 0.00 |
| 2025-09-04 | 49.61 | 47.69 | -2.19 | -4.39% | 46.91 | 49.99 | 163031 | 78711.47 | 1.23% | 0.00 |
| 2025-09-03 | 50.57 | 49.88 | -0.34 | -0.68% | 49.30 | 50.81 | 115046 | 57556.60 | 0.87% | 0.00 |
| 2025-09-02 | 52.00 | 50.22 | -2.11 | -4.03% | 49.85 | 52.37 | 177356 | 90192.45 | 1.34% | 25.00 |
| 2025-09-01 | 53.49 | 52.33 | -0.07 | -0.13% | 51.60 | 54.37 | 187139 | 98471.91 | 1.41% | 0.00 |
| 2025-08-29 | 54.07 | 52.40 | -1.57 | -2.91% | 52.18 | 54.07 | 184608 | 97263.28 | 1.39% | 0.00 |
| 2025-08-28 | 51.45 | 53.97 | 2.52 | 4.90% | 51.31 | 53.98 | 238200 | 125193.46 | 1.79% | 8.00 |
| 2025-08-27 | 51.80 | 51.45 | -0.09 | -0.17% | 51.32 | 54.36 | 229873 | 120957.51 | 1.73% | 0.00 |
| 2025-08-26 | 51.28 | 51.54 | 0.28 | 0.55% | 50.72 | 52.49 | 151955 | 78514.95 | 1.14% | 0.00 |
| 2025-08-25 | 51.99 | 51.26 | 0.49 | 0.97% | 50.41 | 53.12 | 268207 | 138333.23 | 2.02% | 17.00 |
| 2025-08-22 | 48.60 | 50.77 | 2.28 | 4.70% | 48.41 | 50.86 | 232783 | 116117.66 | 1.75% | 7.00 |
| 2025-08-21 | 48.89 | 48.49 | -0.29 | -0.59% | 48.21 | 49.76 | 120326 | 58889.53 | 0.91% | 0.00 |
| 2025-08-20 | 48.20 | 48.78 | 0.58 | 1.20% | 47.45 | 48.82 | 122001 | 58718.89 | 0.92% | 50.00 |
| 2025-08-19 | 48.10 | 48.20 | 0.30 | 0.63% | 47.82 | 48.47 | 97189 | 46814.45 | 0.73% | 0.00 |
| 2025-08-18 | 47.22 | 47.90 | 1.00 | 2.13% | 47.14 | 48.33 | 141381 | 67735.88 | 1.06% | 0.00 |
| 2025-08-15 | 46.12 | 46.90 | 0.73 | 1.58% | 45.88 | 47.31 | 98751 | 46108.15 | 0.74% | 0.00 |
| 2025-08-14 | 46.60 | 46.17 | -0.43 | -0.92% | 46.13 | 47.35 | 112453 | 52538.06 | 0.85% | 0.00 |
| 2025-08-13 | 46.50 | 46.60 | 0.08 | 0.17% | 46.44 | 47.33 | 83286 | 38930.40 | 0.63% | 0.00 |
| 2025-08-12 | 47.09 | 46.52 | -0.56 | -1.19% | 46.40 | 47.29 | 88766 | 41440.48 | 0.67% | 0.00 |
| 2025-08-11 | 47.17 | 47.08 | -0.09 | -0.19% | 47.00 | 47.42 | 44809 | 21144.37 | 0.34% | 0.00 |
| 2025-08-08 | 47.62 | 47.17 | -0.73 | -1.52% | 47.17 | 48.01 | 48620 | 23075.30 | 0.37% | 0.00 |
| 2025-08-07 | 47.29 | 47.90 | 0.61 | 1.29% | 46.98 | 48.36 | 78000 | 37248.05 | 0.59% | 0.00 |
| 2025-08-06 | 46.90 | 47.29 | 0.38 | 0.81% | 46.63 | 47.38 | 40180 | 18928.29 | 0.30% | 0.00 |
| 2025-08-05 | 46.84 | 46.91 | 0.21 | 0.45% | 46.59 | 47.03 | 30625 | 14337.09 | 0.23% | 0.00 |
| 2025-08-04 | 46.73 | 46.70 | -0.25 | -0.53% | 46.23 | 46.95 | 42179 | 19633.67 | 0.32% | 0.00 |
| 2025-08-01 | 46.60 | 46.95 | 0.32 | 0.69% | 46.52 | 48.01 | 62026 | 29200.12 | 0.47% | 0.00 |
| 2025-07-31 | 47.90 | 46.63 | -1.34 | -2.79% | 46.50 | 48.13 | 71592 | 33830.15 | 0.54% | 0.00 |
| 2025-07-30 | 48.40 | 47.97 | -0.38 | -0.79% | 47.60 | 48.96 | 55293 | 26725.95 | 0.42% | 0.00 |
| 2025-07-29 | 48.29 | 48.35 | 0.06 | 0.12% | 48.23 | 48.93 | 59142 | 28664.93 | 0.45% | 8.00 |
| 2025-07-28 | 48.31 | 48.29 | 0.01 | 0.02% | 48.29 | 48.97 | 51336 | 24929.61 | 0.39% | 0.00 |
| 2025-07-25 | 48.17 | 48.28 | 0.13 | 0.27% | 47.71 | 48.44 | 58649 | 28197.70 | 0.44% | 0.00 |
| 2025-07-24 | 47.99 | 48.15 | 0.18 | 0.38% | 47.85 | 48.64 | 44671 | 21544.46 | 0.34% | 0.00 |
| 2025-07-23 | 47.92 | 47.97 | 0.29 | 0.61% | 47.50 | 48.58 | 54313 | 26066.49 | 0.41% | 0.00 |
| 2025-07-22 | 47.76 | 47.68 | 0.00 | 0.00% | 47.45 | 48.04 | 45681 | 21821.12 | 0.34% | 0.00 |
| 2025-07-21 | 47.36 | 47.68 | 0.37 | 0.78% | 47.30 | 47.78 | 28434 | 13518.79 | 0.21% | 2.00 |
| 2025-07-18 | 47.25 | 47.31 | 0.01 | 0.02% | 47.18 | 47.50 | 25987 | 12299.59 | 0.20% | 0.00 |
| 2025-07-17 | 47.13 | 47.30 | 0.25 | 0.53% | 46.85 | 47.38 | 32514 | 15331.74 | 0.24% | 0.00 |
| 2025-07-16 | 47.11 | 47.05 | -0.09 | -0.19% | 47.00 | 47.40 | 28192 | 13294.00 | 0.21% | 0.00 |
| 2025-07-15 | 46.60 | 47.14 | 0.54 | 1.16% | 46.60 | 47.25 | 29185 | 13692.56 | 0.22% | 2.00 |
| 2025-07-14 | 46.55 | 46.60 | 0.13 | 0.28% | 46.50 | 47.30 | 35360 | 16611.26 | 0.27% | 0.00 |
| 2025-07-11 | 46.38 | 46.47 | 0.12 | 0.26% | 46.35 | 47.36 | 44205 | 20695.84 | 0.33% | 0.00 |
| 2025-07-10 | 46.50 | 46.35 | -0.15 | -0.32% | 46.33 | 46.81 | 28454 | 13245.53 | 0.21% | 0.00 |
| 2025-07-09 | 46.89 | 46.50 | -0.38 | -0.81% | 46.41 | 47.11 | 26303 | 12260.19 | 0.20% | 0.00 |
| 2025-07-08 | 46.03 | 46.88 | 0.98 | 2.14% | 45.98 | 47.20 | 35322 | 16525.29 | 0.27% | 0.00 |
| 2025-07-07 | 47.38 | 45.90 | -1.48 | -3.12% | 45.83 | 47.38 | 40746 | 18915.46 | 0.31% | 0.00 |
| 2025-07-04 | 47.76 | 47.38 | -0.25 | -0.52% | 47.30 | 47.94 | 30780 | 14644.94 | 0.23% | 0.00 |
| 2025-07-03 | 47.87 | 47.63 | -0.04 | -0.08% | 47.61 | 48.00 | 30317 | 14500.05 | 0.23% | 0.00 |
| 2025-07-02 | 47.75 | 47.67 | -0.12 | -0.25% | 47.38 | 48.05 | 41304 | 19738.53 | 0.31% | 0.00 |
| 2025-07-01 | 47.30 | 47.79 | 0.63 | 1.34% | 46.87 | 47.88 | 44729 | 21300.80 | 0.34% | 4.00 |
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。
