| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 13.38 | 13.38 | -0.14 | -1.04% | 13.30 | 13.62 | 75923 | 10244.44 | 0.61% | 0.00 |
| 2026-02-05 | 13.88 | 13.52 | -0.42 | -3.01% | 13.35 | 13.88 | 99129 | 13392.33 | 0.79% | 0.00 |
| 2026-02-04 | 14.13 | 13.94 | -0.14 | -0.99% | 13.74 | 14.13 | 87177 | 12124.36 | 0.70% | 0.00 |
| 2026-02-03 | 13.76 | 14.08 | 0.48 | 3.53% | 13.72 | 14.18 | 108447 | 15175.06 | 0.87% | 0.00 |
| 2026-02-02 | 14.30 | 13.60 | -0.83 | -5.75% | 13.57 | 14.56 | 150798 | 20970.93 | 1.21% | 0.00 |
| 2026-01-30 | 14.27 | 14.43 | 0.01 | 0.07% | 13.97 | 14.70 | 133278 | 19125.10 | 1.07% | 0.00 |
| 2026-01-29 | 14.69 | 14.42 | -0.32 | -2.17% | 14.35 | 14.93 | 170680 | 25018.89 | 1.37% | 0.00 |
| 2026-01-28 | 14.70 | 14.74 | 0.16 | 1.10% | 14.50 | 15.15 | 170285 | 25063.88 | 1.36% | 1.00 |
| 2026-01-27 | 14.00 | 14.58 | 0.48 | 3.40% | 13.68 | 14.63 | 202440 | 28784.25 | 1.62% | 0.00 |
| 2026-01-26 | 14.37 | 14.10 | -0.27 | -1.88% | 13.96 | 14.49 | 147130 | 20824.62 | 1.18% | 0.00 |
| 2026-01-23 | 14.08 | 14.37 | 0.21 | 1.48% | 14.06 | 14.37 | 141307 | 20112.27 | 1.13% | 0.00 |
| 2026-01-22 | 14.44 | 14.16 | -0.08 | -0.56% | 14.05 | 14.65 | 154913 | 22033.32 | 1.24% | 0.00 |
| 2026-01-21 | 14.27 | 14.24 | -0.14 | -0.97% | 14.13 | 14.47 | 174291 | 24866.49 | 1.39% | 0.00 |
| 2026-01-20 | 13.95 | 14.38 | 0.45 | 3.23% | 13.90 | 14.42 | 209080 | 29677.51 | 1.67% | 34.76 |
| 2026-01-19 | 14.15 | 13.93 | -0.54 | -3.73% | 13.80 | 14.20 | 182541 | 25535.06 | 1.46% | 0.00 |
| 2026-01-16 | 13.95 | 14.47 | 0.69 | 5.01% | 13.88 | 14.68 | 274889 | 39177.33 | 2.20% | 35.00 |
| 2026-01-15 | 13.36 | 13.78 | 0.46 | 3.45% | 13.16 | 13.78 | 173099 | 23365.77 | 1.38% | 10.00 |
| 2026-01-14 | 13.41 | 13.32 | -0.08 | -0.60% | 13.13 | 13.70 | 145230 | 19527.69 | 1.16% | 0.00 |
| 2026-01-13 | 13.84 | 13.40 | -0.39 | -2.83% | 13.34 | 13.84 | 131034 | 17783.39 | 1.05% | 0.00 |
| 2026-01-12 | 13.89 | 13.79 | 0.09 | 0.66% | 13.61 | 13.95 | 124144 | 17059.70 | 0.99% | 66.00 |
| 2026-01-09 | 13.63 | 13.70 | 0.00 | 0.00% | 13.56 | 13.80 | 129029 | 17638.55 | 1.03% | 0.00 |
| 2026-01-08 | 13.72 | 13.70 | 0.01 | 0.07% | 13.55 | 13.95 | 183320 | 25176.45 | 1.47% | 0.00 |
| 2026-01-07 | 13.07 | 13.69 | 0.63 | 4.82% | 13.07 | 14.08 | 268294 | 36471.28 | 2.15% | 0.00 |
| 2026-01-06 | 12.78 | 13.06 | 0.28 | 2.19% | 12.69 | 13.12 | 122439 | 15907.05 | 0.98% | 0.00 |
| 2026-01-05 | 12.49 | 12.78 | 0.37 | 2.98% | 12.49 | 12.80 | 95724 | 12134.70 | 0.77% | 39.88 |
| 2025-12-31 | 12.58 | 12.41 | -0.13 | -1.04% | 12.35 | 12.62 | 61322 | 7634.40 | 0.49% | 0.00 |
| 2025-12-30 | 12.52 | 12.54 | 0.01 | 0.08% | 12.45 | 12.63 | 53159 | 6678.06 | 0.43% | 0.00 |
| 2025-12-29 | 12.65 | 12.53 | -0.09 | -0.71% | 12.46 | 12.75 | 78754 | 9924.36 | 0.63% | 0.00 |
| 2025-12-26 | 12.75 | 12.62 | 0.03 | 0.24% | 12.61 | 13.05 | 107819 | 13806.43 | 0.86% | 0.00 |
| 2025-12-25 | 12.62 | 12.59 | 0.02 | 0.16% | 12.46 | 12.63 | 61509 | 7722.75 | 0.49% | 4.00 |
| 2025-12-24 | 12.35 | 12.57 | 0.25 | 2.03% | 12.27 | 12.64 | 85716 | 10704.06 | 0.69% | 0.00 |
| 2025-12-23 | 12.20 | 12.32 | 0.11 | 0.90% | 12.11 | 12.54 | 88807 | 10981.71 | 0.71% | 0.00 |
| 2025-12-22 | 12.10 | 12.21 | 0.13 | 1.08% | 12.06 | 12.34 | 80255 | 9819.37 | 0.64% | 0.00 |
| 2025-12-19 | 12.09 | 12.08 | 0.03 | 0.25% | 12.04 | 12.25 | 55644 | 6742.99 | 0.45% | 0.00 |
| 2025-12-18 | 12.10 | 12.05 | -0.14 | -1.15% | 12.04 | 12.35 | 63663 | 7747.49 | 0.51% | 0.00 |
| 2025-12-17 | 12.18 | 12.19 | -0.07 | -0.57% | 11.88 | 12.38 | 85963 | 10412.75 | 0.69% | 0.00 |
| 2025-12-16 | 12.54 | 12.26 | -0.23 | -1.84% | 12.15 | 12.56 | 81428 | 10001.46 | 0.65% | 0.00 |
| 2025-12-15 | 12.31 | 12.49 | 0.03 | 0.24% | 12.31 | 12.75 | 71697 | 8999.34 | 0.57% | 0.00 |
| 2025-12-12 | 12.39 | 12.46 | 0.11 | 0.89% | 12.25 | 12.53 | 78897 | 9798.14 | 0.63% | 0.00 |
| 2025-12-11 | 12.56 | 12.35 | -0.21 | -1.67% | 12.34 | 12.58 | 54856 | 6816.46 | 0.44% | 0.00 |
| 2025-12-10 | 12.37 | 12.56 | 0.13 | 1.05% | 12.26 | 12.68 | 71350 | 8901.64 | 0.57% | 0.00 |
| 2025-12-09 | 12.61 | 12.43 | -0.16 | -1.27% | 12.39 | 12.65 | 54964 | 6877.94 | 0.44% | 0.00 |
| 2025-12-08 | 12.52 | 12.59 | 0.12 | 0.96% | 12.48 | 12.68 | 76586 | 9638.60 | 0.61% | 0.00 |
| 2025-12-05 | 12.36 | 12.47 | 0.11 | 0.89% | 12.21 | 12.48 | 57763 | 7137.79 | 0.46% | 0.00 |
| 2025-12-04 | 12.36 | 12.36 | 0.02 | 0.16% | 12.14 | 12.50 | 65453 | 8062.05 | 0.52% | 0.00 |
| 2025-12-03 | 12.48 | 12.34 | -0.23 | -1.83% | 12.23 | 12.62 | 71950 | 8894.81 | 0.58% | 0.01 |
| 2025-12-02 | 12.62 | 12.57 | -0.15 | -1.18% | 12.47 | 12.68 | 65895 | 8268.11 | 0.53% | 0.00 |
| 2025-12-01 | 12.58 | 12.72 | 0.18 | 1.44% | 12.41 | 12.74 | 90004 | 11343.89 | 0.72% | 0.00 |
| 2025-11-28 | 12.50 | 12.54 | 0.08 | 0.64% | 12.33 | 12.65 | 89158 | 11137.42 | 0.71% | 0.00 |
| 2025-11-27 | 12.20 | 12.46 | 0.26 | 2.13% | 12.20 | 12.87 | 133485 | 16802.12 | 1.07% | 48.90 |
| 2025-11-26 | 12.35 | 12.20 | -0.23 | -1.85% | 12.20 | 12.43 | 82391 | 10130.20 | 0.66% | 0.00 |
| 2025-11-25 | 12.40 | 12.43 | 0.11 | 0.89% | 12.37 | 12.68 | 86806 | 10858.99 | 0.70% | 103.96 |
| 2025-11-24 | 12.37 | 12.32 | 0.01 | 0.08% | 12.13 | 12.51 | 89458 | 11011.45 | 0.72% | 0.00 |
| 2025-11-21 | 13.01 | 12.31 | -0.93 | -7.02% | 12.27 | 13.20 | 185385 | 23341.95 | 1.49% | 0.00 |
| 2025-11-20 | 13.50 | 13.24 | 0.01 | 0.08% | 13.17 | 13.90 | 207119 | 28123.30 | 1.66% | 0.00 |
| 2025-11-19 | 13.23 | 13.23 | 0.01 | 0.08% | 12.90 | 13.49 | 149910 | 19729.30 | 1.20% | 0.00 |
| 2025-11-18 | 13.56 | 13.22 | -0.34 | -2.51% | 13.10 | 13.62 | 135498 | 17994.98 | 1.09% | 0.00 |
| 2025-11-17 | 13.72 | 13.56 | -0.26 | -1.88% | 13.28 | 13.95 | 186015 | 25193.62 | 1.49% | 0.00 |
| 2025-11-14 | 14.25 | 13.82 | -0.59 | -4.09% | 13.70 | 14.39 | 186375 | 26009.04 | 1.49% | 0.00 |
| 2025-11-13 | 13.98 | 14.41 | 0.35 | 2.49% | 13.86 | 15.28 | 294019 | 42761.33 | 2.36% | 0.00 |
| 2025-11-12 | 14.15 | 14.06 | -0.56 | -3.83% | 13.70 | 14.50 | 268587 | 37590.20 | 2.15% | 0.00 |
| 2025-11-11 | 13.68 | 14.62 | 0.96 | 7.03% | 13.67 | 15.16 | 391596 | 56149.73 | 3.14% | 12.00 |
| 2025-11-10 | 13.46 | 13.66 | 0.16 | 1.19% | 13.46 | 14.02 | 193346 | 26554.75 | 1.55% | 28.00 |
| 2025-11-07 | 13.01 | 13.50 | 0.37 | 2.82% | 12.92 | 13.98 | 246435 | 33434.56 | 4.86% | 3.00 |
| 2025-11-06 | 12.81 | 13.13 | 0.48 | 3.79% | 12.75 | 13.46 | 159615 | 20876.48 | 3.14% | 2.00 |
| 2025-11-05 | 12.62 | 12.65 | -0.16 | -1.25% | 12.58 | 12.86 | 76106 | 9650.01 | 1.50% | 6.97 |
| 2025-11-04 | 12.91 | 12.81 | -0.18 | -1.39% | 12.75 | 13.18 | 104227 | 13458.50 | 2.05% | 0.00 |
| 2025-11-03 | 13.10 | 12.99 | -0.27 | -2.04% | 12.51 | 13.12 | 169596 | 21744.82 | 3.34% | 0.00 |
| 2025-10-31 | 12.92 | 13.26 | 0.45 | 3.51% | 12.72 | 13.50 | 188008 | 24636.46 | 3.70% | 3.00 |
| 2025-10-30 | 12.83 | 12.81 | 0.00 | 0.00% | 12.63 | 13.13 | 124199 | 15990.98 | 2.45% | 0.00 |
| 2025-10-29 | 12.98 | 12.81 | -0.08 | -0.62% | 12.70 | 13.00 | 78411 | 10059.85 | 1.54% | 0.00 |
| 2025-10-28 | 12.85 | 12.89 | -0.15 | -1.15% | 12.79 | 13.10 | 117696 | 15212.94 | 2.32% | 0.00 |
| 2025-10-27 | 12.92 | 13.04 | 0.37 | 2.92% | 12.80 | 13.29 | 152613 | 19916.52 | 3.01% | 0.00 |
| 2025-10-24 | 12.36 | 12.67 | 0.41 | 3.34% | 12.30 | 12.79 | 115229 | 14532.39 | 2.27% | 0.00 |
| 2025-10-23 | 12.31 | 12.26 | -0.09 | -0.73% | 12.00 | 12.35 | 73815 | 8945.74 | 1.45% | 0.00 |
| 2025-10-22 | 12.44 | 12.35 | -0.15 | -1.20% | 12.18 | 12.51 | 70777 | 8738.57 | 1.39% | 0.00 |
| 2025-10-21 | 12.41 | 12.50 | 0.14 | 1.13% | 12.35 | 12.62 | 93923 | 11747.58 | 1.85% | 0.00 |
| 2025-10-20 | 12.51 | 12.36 | 0.05 | 0.41% | 12.26 | 12.68 | 85967 | 10733.78 | 1.69% | 0.00 |
| 2025-10-17 | 13.03 | 12.31 | -0.79 | -6.03% | 12.30 | 13.08 | 139173 | 17484.45 | 2.74% | 0.00 |
| 2025-10-16 | 13.21 | 13.10 | -0.20 | -1.50% | 13.00 | 13.35 | 95775 | 12586.95 | 1.89% | 0.00 |
有研硅(688432)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。
