| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 35.94 | 35.35 | -0.56 | -1.56% | 35.08 | 36.10 | 41707 | 14832.30 | 1.41% | 0.00 |
| 2026-03-25 | 35.10 | 35.91 | 1.13 | 3.25% | 35.00 | 36.47 | 67517 | 24265.78 | 2.29% | 0.00 |
| 2026-03-24 | 35.45 | 34.78 | -0.14 | -0.40% | 33.63 | 35.50 | 66128 | 22696.17 | 2.24% | 0.00 |
| 2026-03-23 | 36.11 | 34.92 | -1.42 | -3.91% | 34.60 | 36.35 | 63002 | 22281.85 | 2.13% | 0.00 |
| 2026-03-20 | 37.30 | 36.34 | -0.83 | -2.23% | 36.22 | 37.49 | 71637 | 26428.27 | 2.43% | 0.00 |
| 2026-03-19 | 37.40 | 37.17 | -0.80 | -2.11% | 37.01 | 37.80 | 48524 | 18122.35 | 1.64% | 6.00 |
| 2026-03-18 | 38.35 | 37.97 | -0.20 | -0.52% | 37.40 | 38.52 | 54979 | 20844.16 | 1.86% | 2.00 |
| 2026-03-17 | 39.26 | 38.17 | -1.18 | -3.00% | 38.12 | 39.42 | 53401 | 20614.18 | 1.81% | 0.00 |
| 2026-03-16 | 38.91 | 39.35 | 0.44 | 1.13% | 38.16 | 39.74 | 53375 | 20782.72 | 1.81% | 0.00 |
| 2026-03-13 | 39.60 | 38.91 | -0.97 | -2.43% | 38.72 | 39.61 | 58553 | 22931.98 | 1.98% | 0.00 |
| 2026-03-12 | 39.60 | 39.88 | 0.50 | 1.27% | 39.16 | 40.72 | 61918 | 24757.14 | 2.10% | 0.00 |
| 2026-03-11 | 40.13 | 39.38 | -0.71 | -1.77% | 39.28 | 40.36 | 44298 | 17609.51 | 1.50% | 0.00 |
| 2026-03-10 | 39.76 | 40.09 | 1.09 | 2.79% | 39.65 | 40.49 | 67126 | 26932.04 | 2.27% | 0.00 |
| 2026-03-09 | 39.16 | 39.00 | -0.60 | -1.52% | 37.88 | 39.26 | 58990 | 22657.97 | 2.00% | 0.00 |
| 2026-03-06 | 38.63 | 39.60 | 0.94 | 2.43% | 38.35 | 39.66 | 44943 | 17641.50 | 1.52% | 0.00 |
| 2026-03-05 | 38.99 | 38.66 | 0.31 | 0.81% | 38.39 | 39.75 | 58726 | 22963.56 | 1.99% | 0.00 |
| 2026-03-04 | 38.22 | 38.35 | -0.05 | -0.13% | 38.04 | 39.15 | 48651 | 18726.72 | 1.65% | 0.00 |
| 2026-03-03 | 41.84 | 38.40 | -3.44 | -8.22% | 38.38 | 42.25 | 128265 | 50957.93 | 4.35% | 0.00 |
| 2026-03-02 | 41.98 | 41.84 | -0.91 | -2.13% | 41.78 | 42.93 | 85147 | 35951.92 | 2.88% | 0.00 |
| 2026-02-27 | 43.01 | 42.75 | -0.55 | -1.27% | 41.86 | 43.60 | 91537 | 38956.04 | 3.10% | 0.00 |
| 2026-02-26 | 43.10 | 43.30 | 0.24 | 0.56% | 42.31 | 43.64 | 77063 | 33170.23 | 2.61% | 0.00 |
| 2026-02-25 | 42.89 | 43.06 | 0.23 | 0.54% | 42.60 | 43.38 | 65929 | 28391.40 | 2.23% | 0.00 |
| 2026-02-24 | 44.24 | 42.83 | -0.94 | -2.15% | 42.62 | 44.42 | 67254 | 28993.53 | 2.28% | 2.00 |
| 2026-02-13 | 43.30 | 43.77 | 0.43 | 0.99% | 42.92 | 44.60 | 68675 | 30242.20 | 2.33% | 0.00 |
| 2026-02-12 | 42.77 | 43.34 | 0.67 | 1.57% | 42.51 | 43.43 | 47515 | 20485.01 | 1.61% | 0.00 |
| 2026-02-11 | 42.77 | 42.67 | -0.10 | -0.23% | 42.18 | 43.19 | 37913 | 16237.01 | 1.28% | 3.00 |
| 2026-02-10 | 42.71 | 42.77 | 0.16 | 0.38% | 42.36 | 43.37 | 51403 | 22074.31 | 1.74% | 0.00 |
| 2026-02-09 | 42.00 | 42.61 | 1.22 | 2.95% | 41.78 | 43.80 | 102097 | 43611.54 | 3.46% | 0.00 |
| 2026-02-06 | 41.50 | 41.39 | -0.52 | -1.24% | 41.39 | 42.31 | 52107 | 21811.35 | 1.77% | 0.00 |
| 2026-02-05 | 41.68 | 41.91 | -0.19 | -0.45% | 41.08 | 42.30 | 59516 | 24761.61 | 2.02% | 0.00 |
| 2026-02-04 | 42.14 | 42.10 | -0.32 | -0.75% | 41.35 | 42.38 | 60455 | 25294.08 | 2.05% | 0.00 |
| 2026-02-03 | 41.69 | 42.42 | 1.28 | 3.11% | 41.18 | 42.65 | 72786 | 30549.05 | 2.47% | 0.50 |
| 2026-02-02 | 43.31 | 41.14 | -2.86 | -6.50% | 41.08 | 43.58 | 120145 | 50306.80 | 4.07% | 4.00 |
| 2026-01-30 | 44.10 | 44.00 | -0.78 | -1.74% | 42.86 | 45.28 | 116316 | 51078.33 | 3.94% | 0.00 |
| 2026-01-29 | 46.70 | 44.78 | -1.83 | -3.93% | 44.55 | 47.43 | 100161 | 45845.97 | 3.39% | 0.00 |
| 2026-01-28 | 45.38 | 46.61 | 2.17 | 4.88% | 45.38 | 48.21 | 158058 | 74183.83 | 5.35% | 0.00 |
| 2026-01-27 | 42.65 | 44.44 | 1.49 | 3.47% | 41.18 | 45.09 | 139733 | 60396.02 | 4.73% | 0.00 |
| 2026-01-26 | 43.65 | 42.95 | -0.82 | -1.87% | 42.43 | 44.75 | 96922 | 41907.73 | 3.28% | 0.00 |
| 2026-01-23 | 43.20 | 43.77 | 0.74 | 1.72% | 42.97 | 44.12 | 82654 | 36045.01 | 2.80% | 0.00 |
| 2026-01-22 | 44.50 | 43.03 | -0.54 | -1.24% | 42.88 | 45.00 | 117473 | 51234.96 | 3.98% | 0.00 |
| 2026-01-21 | 42.08 | 43.57 | 1.06 | 2.49% | 42.08 | 44.17 | 98878 | 42984.01 | 3.35% | 0.00 |
| 2026-01-20 | 42.00 | 42.51 | 0.45 | 1.07% | 41.90 | 43.10 | 81959 | 34844.60 | 2.78% | 0.00 |
| 2026-01-19 | 43.82 | 42.06 | -1.76 | -4.02% | 41.61 | 43.85 | 114770 | 48540.86 | 3.89% | 0.00 |
| 2026-01-16 | 42.34 | 43.82 | 1.76 | 4.18% | 42.14 | 44.06 | 114924 | 49554.85 | 3.89% | 0.00 |
| 2026-01-15 | 41.68 | 42.06 | 0.09 | 0.21% | 41.45 | 42.37 | 51222 | 21452.95 | 1.74% | 5.00 |
| 2026-01-14 | 41.68 | 41.97 | 0.29 | 0.70% | 41.65 | 43.00 | 89855 | 38079.55 | 3.04% | 0.00 |
| 2026-01-13 | 42.70 | 41.68 | -0.87 | -2.04% | 41.53 | 43.00 | 77846 | 32855.80 | 2.64% | 0.00 |
| 2026-01-12 | 42.88 | 42.55 | -0.20 | -0.47% | 41.50 | 42.88 | 120237 | 50481.00 | 4.07% | 0.00 |
| 2026-01-09 | 43.40 | 42.75 | -0.17 | -0.40% | 42.25 | 43.40 | 79450 | 33980.87 | 2.69% | 0.00 |
| 2026-01-08 | 42.71 | 42.92 | 0.02 | 0.05% | 42.00 | 43.68 | 60696 | 26125.08 | 2.06% | 0.00 |
| 2026-01-07 | 42.30 | 42.90 | 0.86 | 2.05% | 42.13 | 43.43 | 73310 | 31375.45 | 2.48% | 0.00 |
| 2026-01-06 | 41.94 | 42.04 | 0.54 | 1.30% | 41.30 | 42.23 | 59165 | 24765.50 | 2.00% | 0.00 |
| 2026-01-05 | 41.04 | 41.50 | 0.84 | 2.07% | 40.95 | 41.80 | 63199 | 26212.87 | 2.14% | 0.00 |
| 2025-12-31 | 41.69 | 40.66 | -0.97 | -2.33% | 40.57 | 41.76 | 41809 | 17085.13 | 1.42% | 0.00 |
| 2025-12-30 | 41.02 | 41.63 | 0.35 | 0.85% | 40.90 | 41.97 | 48190 | 19987.15 | 1.63% | 0.00 |
| 2025-12-29 | 40.80 | 41.28 | 0.54 | 1.33% | 40.80 | 42.56 | 62372 | 26053.14 | 2.11% | 0.00 |
| 2025-12-26 | 41.68 | 40.74 | -1.28 | -3.05% | 40.60 | 42.13 | 56183 | 23152.91 | 1.90% | 0.00 |
| 2025-12-25 | 42.48 | 42.02 | 0.27 | 0.65% | 41.70 | 42.84 | 65642 | 27684.37 | 2.22% | 0.00 |
| 2025-12-24 | 38.46 | 41.75 | 3.39 | 8.84% | 38.35 | 42.18 | 133990 | 55078.54 | 4.54% | 0.00 |
| 2025-12-23 | 38.31 | 38.36 | -0.09 | -0.23% | 38.03 | 38.99 | 34404 | 13274.43 | 1.17% | 0.00 |
| 2025-12-22 | 37.55 | 38.45 | 0.90 | 2.40% | 37.55 | 38.64 | 42272 | 16225.00 | 1.43% | 0.00 |
| 2025-12-19 | 37.88 | 37.55 | 0.10 | 0.27% | 37.44 | 38.29 | 30673 | 11606.03 | 1.04% | 0.00 |
| 2025-12-18 | 37.60 | 37.45 | -0.52 | -1.37% | 37.45 | 38.33 | 49177 | 18643.32 | 1.67% | 0.00 |
| 2025-12-17 | 38.08 | 37.97 | 0.04 | 0.11% | 36.80 | 38.45 | 75804 | 28402.69 | 2.57% | 0.00 |
| 2025-12-16 | 38.91 | 37.93 | -0.93 | -2.39% | 37.72 | 39.18 | 45834 | 17447.56 | 1.55% | 0.00 |
| 2025-12-15 | 39.70 | 38.86 | -1.19 | -2.97% | 38.80 | 40.30 | 61501 | 24280.50 | 2.08% | 0.00 |
| 2025-12-12 | 39.58 | 40.05 | 0.30 | 0.75% | 39.22 | 40.56 | 59891 | 23988.24 | 2.03% | 0.00 |
| 2025-12-11 | 40.32 | 39.75 | -0.91 | -2.24% | 39.70 | 40.95 | 35122 | 14082.20 | 1.19% | 0.00 |
| 2025-12-10 | 40.28 | 40.66 | 0.26 | 0.64% | 39.65 | 40.82 | 47942 | 19273.35 | 1.62% | 0.00 |
| 2025-12-09 | 41.26 | 40.40 | -1.04 | -2.51% | 40.30 | 41.82 | 68231 | 27926.71 | 2.33% | 0.00 |
| 2025-12-08 | 41.09 | 41.44 | 0.35 | 0.85% | 40.79 | 41.87 | 49129 | 20417.19 | 1.68% | 0.00 |
| 2025-12-05 | 40.00 | 41.09 | 1.04 | 2.60% | 39.80 | 41.22 | 53322 | 21652.08 | 1.82% | 0.00 |
| 2025-12-04 | 40.35 | 40.05 | -0.34 | -0.84% | 39.63 | 40.65 | 40743 | 16307.36 | 1.39% | 0.00 |
| 2025-12-03 | 40.87 | 40.39 | -0.51 | -1.25% | 40.32 | 41.03 | 37499 | 15229.42 | 1.28% | 0.00 |
| 2025-12-02 | 41.10 | 40.90 | -0.19 | -0.46% | 40.73 | 42.35 | 53483 | 22150.18 | 1.82% | 0.00 |
| 2025-12-01 | 40.72 | 41.09 | -0.04 | -0.10% | 40.22 | 42.22 | 63772 | 26084.69 | 2.17% | 0.00 |
| 2025-11-28 | 41.99 | 41.13 | 0.65 | 1.61% | 40.88 | 42.69 | 65054 | 27025.79 | 2.22% | 0.00 |
| 2025-11-27 | 40.26 | 40.48 | 0.16 | 0.40% | 40.14 | 41.42 | 36162 | 14815.61 | 1.23% | 2.99 |
| 2025-11-26 | 40.01 | 40.32 | 0.21 | 0.52% | 39.80 | 40.75 | 45465 | 18377.26 | 1.55% | 0.00 |
| 2025-11-25 | 39.55 | 40.11 | 0.49 | 1.24% | 39.55 | 41.08 | 44992 | 18209.86 | 1.53% | 0.00 |
南芯科技(688484)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。
