| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 7.32 | 7.34 | -0.03 | -0.41% | 7.20 | 7.36 | 1170870 | 85258.11 | 2.64% | 2.00 |
| 2026-02-03 | 7.32 | 7.37 | 0.17 | 2.36% | 7.22 | 7.39 | 1328818 | 97274.60 | 3.00% | 0.00 |
| 2026-02-02 | 7.55 | 7.20 | -0.39 | -5.14% | 7.18 | 7.66 | 1865293 | 137276.70 | 4.21% | 0.00 |
| 2026-01-30 | 7.73 | 7.59 | -0.12 | -1.56% | 7.41 | 7.79 | 2103936 | 159887.11 | 4.75% | 5.00 |
| 2026-01-29 | 8.18 | 7.71 | -0.53 | -6.43% | 7.68 | 8.32 | 3076066 | 243476.84 | 6.94% | 2.00 |
| 2026-01-28 | 8.37 | 8.24 | -0.08 | -0.96% | 8.08 | 8.55 | 2821247 | 231541.62 | 6.37% | 164.90 |
| 2026-01-27 | 7.64 | 8.32 | 0.71 | 9.33% | 7.56 | 8.47 | 4490579 | 359588.72 | 10.14% | 245.31 |
| 2026-01-26 | 7.50 | 7.61 | 0.44 | 6.14% | 7.45 | 8.15 | 4218468 | 328897.19 | 9.52% | 11.00 |
| 2026-01-23 | 7.15 | 7.17 | 0.00 | 0.00% | 7.12 | 7.20 | 1369570 | 97969.22 | 3.09% | 0.00 |
| 2026-01-22 | 7.32 | 7.17 | -0.03 | -0.42% | 7.14 | 7.58 | 2225093 | 161711.69 | 5.02% | 0.00 |
| 2026-01-21 | 6.95 | 7.20 | 0.18 | 2.56% | 6.94 | 7.28 | 2319442 | 166193.66 | 5.24% | 0.00 |
| 2026-01-20 | 7.03 | 7.02 | -0.03 | -0.43% | 6.90 | 7.11 | 1570862 | 109862.46 | 3.55% | 15.00 |
| 2026-01-19 | 7.15 | 7.05 | -0.06 | -0.84% | 7.02 | 7.19 | 1543813 | 109410.67 | 3.49% | 0.00 |
| 2026-01-16 | 7.02 | 7.11 | 0.20 | 2.89% | 6.90 | 7.15 | 2700572 | 189822.70 | 6.10% | 0.00 |
| 2026-01-15 | 6.85 | 6.91 | 0.06 | 0.88% | 6.72 | 6.95 | 1660456 | 113418.98 | 3.75% | 0.00 |
| 2026-01-14 | 6.70 | 6.85 | 0.15 | 2.24% | 6.68 | 7.06 | 2336236 | 160730.20 | 5.27% | 0.00 |
| 2026-01-13 | 6.89 | 6.70 | -0.19 | -2.76% | 6.68 | 6.91 | 1632041 | 110693.79 | 3.68% | 0.00 |
| 2026-01-12 | 6.86 | 6.89 | 0.05 | 0.73% | 6.81 | 6.96 | 1612553 | 110906.32 | 3.64% | 0.00 |
| 2026-01-09 | 6.88 | 6.84 | -0.04 | -0.58% | 6.80 | 6.91 | 1438568 | 98341.92 | 3.25% | 42.85 |
| 2026-01-08 | 6.93 | 6.88 | -0.05 | -0.72% | 6.86 | 7.01 | 1478042 | 102425.12 | 3.34% | 0.00 |
| 2026-01-07 | 6.99 | 6.93 | -0.06 | -0.86% | 6.90 | 7.05 | 1570861 | 109615.96 | 3.55% | 0.00 |
| 2026-01-06 | 6.91 | 6.99 | 0.10 | 1.45% | 6.87 | 7.18 | 1586540 | 111476.67 | 3.58% | 91.67 |
| 2026-01-05 | 6.79 | 6.89 | 0.20 | 2.99% | 6.77 | 6.92 | 1269387 | 87172.35 | 2.87% | 54.40 |
| 2025-12-31 | 6.80 | 6.69 | -0.12 | -1.76% | 6.66 | 6.84 | 1005887 | 67418.33 | 2.27% | 34.24 |
| 2025-12-30 | 6.82 | 6.81 | -0.06 | -0.87% | 6.78 | 6.90 | 835243 | 56946.89 | 1.89% | 0.00 |
| 2025-12-29 | 6.71 | 6.87 | 0.18 | 2.69% | 6.70 | 7.04 | 1634206 | 112841.79 | 3.69% | 77.88 |
| 2025-12-26 | 6.70 | 6.69 | -0.07 | -1.04% | 6.66 | 6.79 | 758023 | 50914.38 | 1.71% | 0.00 |
| 2025-12-25 | 6.83 | 6.76 | -0.04 | -0.59% | 6.73 | 6.85 | 670870 | 45439.00 | 1.51% | 0.00 |
| 2025-12-24 | 6.79 | 6.80 | 0.06 | 0.89% | 6.74 | 6.85 | 686660 | 46690.61 | 1.55% | 9.16 |
| 2025-12-23 | 6.79 | 6.74 | -0.07 | -1.03% | 6.70 | 6.87 | 775743 | 52684.93 | 1.75% | 0.00 |
| 2025-12-22 | 6.73 | 6.81 | 0.19 | 2.87% | 6.71 | 6.99 | 1342616 | 92060.31 | 3.03% | 30.00 |
| 2025-12-19 | 6.58 | 6.62 | 0.08 | 1.22% | 6.55 | 6.67 | 805442 | 53296.72 | 1.82% | 0.00 |
| 2025-12-18 | 6.40 | 6.54 | 0.08 | 1.24% | 6.39 | 6.57 | 892548 | 58038.96 | 2.01% | 15.00 |
| 2025-12-17 | 6.38 | 6.46 | 0.09 | 1.41% | 6.33 | 6.50 | 896079 | 57503.05 | 2.02% | 0.00 |
| 2025-12-16 | 6.56 | 6.37 | -0.20 | -3.04% | 6.36 | 6.57 | 980125 | 63009.61 | 2.21% | 0.00 |
| 2025-12-15 | 6.60 | 6.57 | -0.08 | -1.20% | 6.55 | 6.65 | 703229 | 46277.14 | 1.59% | 20.00 |
| 2025-12-12 | 6.55 | 6.65 | 0.11 | 1.68% | 6.42 | 6.68 | 1330576 | 87408.86 | 3.00% | 20.00 |
| 2025-12-11 | 6.56 | 6.54 | -0.03 | -0.46% | 6.51 | 6.74 | 1105901 | 73226.47 | 2.50% | 0.00 |
| 2025-12-10 | 6.44 | 6.57 | 0.11 | 1.70% | 6.36 | 6.66 | 1042058 | 67705.55 | 2.35% | 14.36 |
| 2025-12-09 | 6.55 | 6.46 | -0.08 | -1.22% | 6.45 | 6.60 | 718758 | 46772.43 | 1.62% | 0.00 |
| 2025-12-08 | 6.53 | 6.54 | 0.01 | 0.15% | 6.49 | 6.59 | 907256 | 59313.53 | 2.05% | 0.00 |
| 2025-12-05 | 6.50 | 6.53 | 0.03 | 0.46% | 6.42 | 6.54 | 653492 | 42402.66 | 1.48% | 20.00 |
| 2025-12-04 | 6.52 | 6.50 | 0.00 | 0.00% | 6.41 | 6.56 | 619331 | 40150.24 | 1.40% | 0.00 |
| 2025-12-03 | 6.52 | 6.50 | -0.02 | -0.31% | 6.47 | 6.60 | 749058 | 48868.88 | 1.69% | 0.00 |
| 2025-12-02 | 6.50 | 6.52 | 0.00 | 0.00% | 6.42 | 6.56 | 624640 | 40560.93 | 1.41% | 140.79 |
| 2025-12-01 | 6.63 | 6.52 | -0.15 | -2.25% | 6.49 | 6.67 | 1129784 | 73784.78 | 2.55% | 0.00 |
| 2025-11-28 | 6.36 | 6.67 | 0.32 | 5.04% | 6.29 | 6.68 | 1738260 | 113577.23 | 3.92% | 101.91 |
| 2025-11-27 | 6.35 | 6.35 | 0.00 | 0.00% | 6.33 | 6.52 | 873491 | 56157.82 | 1.97% | 0.00 |
| 2025-11-26 | 6.42 | 6.35 | -0.06 | -0.94% | 6.34 | 6.47 | 850301 | 54296.00 | 1.92% | 0.00 |
| 2025-11-25 | 6.55 | 6.41 | -0.10 | -1.54% | 6.41 | 6.59 | 1108179 | 72101.30 | 2.50% | 0.00 |
| 2025-11-24 | 6.52 | 6.51 | 0.05 | 0.77% | 6.29 | 6.58 | 1456096 | 93861.62 | 3.29% | 26.00 |
| 2025-11-21 | 6.66 | 6.46 | -0.32 | -4.72% | 6.45 | 6.74 | 1439373 | 94240.09 | 3.25% | 0.00 |
| 2025-11-20 | 6.96 | 6.78 | -0.11 | -1.60% | 6.78 | 6.99 | 831310 | 56944.05 | 1.88% | 30.00 |
| 2025-11-19 | 6.94 | 6.89 | -0.10 | -1.43% | 6.73 | 7.04 | 1416478 | 97010.92 | 3.20% | 0.00 |
| 2025-11-18 | 7.14 | 6.99 | -0.17 | -2.37% | 6.94 | 7.19 | 1550653 | 109272.40 | 3.50% | 0.00 |
| 2025-11-17 | 6.86 | 7.16 | 0.35 | 5.14% | 6.84 | 7.19 | 2392807 | 168460.70 | 5.40% | 210.91 |
| 2025-11-14 | 6.67 | 6.81 | 0.07 | 1.04% | 6.65 | 6.94 | 1631054 | 111577.14 | 3.68% | 32.00 |
| 2025-11-13 | 6.47 | 6.74 | 0.28 | 4.33% | 6.44 | 6.87 | 2179893 | 146306.05 | 4.92% | 5.00 |
| 2025-11-12 | 6.43 | 6.46 | -0.02 | -0.31% | 6.38 | 6.58 | 1119853 | 72414.89 | 2.53% | 0.00 |
| 2025-11-11 | 6.51 | 6.48 | 0.01 | 0.15% | 6.43 | 6.63 | 1033201 | 67395.66 | 2.33% | 0.00 |
| 2025-11-10 | 6.45 | 6.47 | 0.07 | 1.09% | 6.41 | 6.55 | 1127026 | 72898.56 | 2.54% | 10.00 |
| 2025-11-07 | 6.23 | 6.40 | 0.12 | 1.91% | 6.16 | 6.51 | 1338678 | 84993.26 | 3.02% | 0.00 |
| 2025-11-06 | 6.12 | 6.28 | 0.22 | 3.63% | 6.11 | 6.30 | 1145543 | 71185.01 | 2.59% | 100.00 |
| 2025-11-05 | 6.02 | 6.06 | -0.05 | -0.82% | 6.00 | 6.09 | 791188 | 47836.46 | 1.79% | 18.00 |
| 2025-11-04 | 6.14 | 6.11 | -0.05 | -0.81% | 6.06 | 6.23 | 872106 | 53597.43 | 1.97% | 0.00 |
| 2025-11-03 | 6.27 | 6.16 | -0.11 | -1.75% | 6.02 | 6.27 | 1305390 | 79611.76 | 2.95% | 50.00 |
| 2025-10-31 | 6.36 | 6.27 | -0.10 | -1.57% | 6.27 | 6.41 | 1081006 | 68307.95 | 2.44% | 28.00 |
| 2025-10-30 | 6.52 | 6.37 | -0.14 | -2.15% | 6.36 | 6.52 | 1167135 | 74954.19 | 2.63% | 0.00 |
| 2025-10-29 | 6.44 | 6.51 | 0.08 | 1.24% | 6.41 | 6.58 | 1053482 | 68554.69 | 2.38% | 200.00 |
| 2025-10-28 | 6.64 | 6.43 | -0.34 | -5.02% | 6.38 | 6.64 | 2252390 | 146375.62 | 5.08% | 0.00 |
| 2025-10-27 | 6.67 | 6.77 | 0.20 | 3.04% | 6.61 | 6.78 | 1906642 | 128001.64 | 4.30% | 0.00 |
| 2025-10-24 | 6.33 | 6.57 | 0.28 | 4.45% | 6.33 | 6.60 | 1631105 | 106079.54 | 3.68% | 327.09 |
| 2025-10-23 | 6.35 | 6.29 | -0.10 | -1.56% | 6.18 | 6.36 | 1013682 | 63306.18 | 2.29% | 0.00 |
| 2025-10-22 | 6.37 | 6.39 | -0.05 | -0.78% | 6.28 | 6.46 | 1094442 | 69692.16 | 2.47% | 0.00 |
| 2025-10-21 | 6.38 | 6.44 | 0.10 | 1.58% | 6.36 | 6.50 | 1224434 | 78923.72 | 2.76% | 2.00 |
| 2025-10-20 | 6.46 | 6.34 | 0.02 | 0.32% | 6.30 | 6.52 | 1202797 | 76975.84 | 2.72% | 41.71 |
| 2025-10-17 | 6.63 | 6.32 | -0.27 | -4.10% | 6.29 | 6.68 | 1536701 | 98811.93 | 3.47% | 0.00 |
| 2025-10-16 | 6.70 | 6.59 | -0.13 | -1.93% | 6.52 | 6.78 | 1589266 | 105619.69 | 3.59% | 250.00 |
| 2025-10-15 | 6.68 | 6.72 | 0.02 | 0.30% | 6.54 | 6.76 | 1559384 | 103852.45 | 3.52% | 0.00 |
| 2025-10-14 | 7.11 | 6.70 | -0.39 | -5.50% | 6.66 | 7.12 | 3045497 | 209223.69 | 6.88% | 0.00 |
芯联集成(688469)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。
