| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 61.92 | 66.44 | 4.56 | 7.37% | 61.90 | 67.00 | 119947 | 77653.80 | 9.13% | 0.00 |
| 2025-08-21 | 63.29 | 61.88 | -1.27 | -2.01% | 61.56 | 64.95 | 70519 | 44498.77 | 5.37% | 3.00 |
| 2025-08-20 | 61.50 | 63.15 | 1.38 | 2.23% | 60.58 | 63.18 | 75297 | 46631.00 | 5.73% | 21.00 |
| 2025-08-19 | 62.30 | 61.77 | -1.03 | -1.64% | 61.68 | 63.06 | 63879 | 39775.51 | 4.86% | 0.00 |
| 2025-08-18 | 64.00 | 62.80 | -0.02 | -0.03% | 61.45 | 64.00 | 104716 | 65741.08 | 7.97% | 0.00 |
| 2025-08-15 | 59.33 | 62.82 | 3.33 | 5.60% | 59.33 | 63.22 | 74500 | 45910.15 | 5.67% | 0.00 |
| 2025-08-14 | 60.66 | 59.49 | -1.16 | -1.91% | 59.39 | 61.49 | 56888 | 34461.36 | 4.33% | 0.00 |
| 2025-08-13 | 59.35 | 60.65 | 1.49 | 2.52% | 58.88 | 61.50 | 60187 | 36104.98 | 4.58% | 0.00 |
| 2025-08-12 | 58.50 | 59.16 | 0.63 | 1.08% | 57.40 | 59.94 | 49057 | 28723.21 | 3.74% | 0.00 |
| 2025-08-11 | 58.08 | 58.53 | 0.70 | 1.21% | 57.88 | 59.16 | 40048 | 23421.57 | 3.05% | 0.00 |
| 2025-08-08 | 59.84 | 57.83 | -2.07 | -3.46% | 57.75 | 60.19 | 51638 | 30253.80 | 3.93% | 0.00 |
| 2025-08-07 | 58.59 | 59.90 | 1.28 | 2.18% | 58.40 | 60.66 | 72369 | 43119.25 | 5.51% | 0.01 |
| 2025-08-06 | 58.98 | 58.62 | -2.03 | -3.35% | 57.15 | 58.98 | 90376 | 52425.02 | 6.88% | 0.00 |
| 2025-08-05 | 59.67 | 60.65 | 0.78 | 1.30% | 59.26 | 60.67 | 38110 | 22843.57 | 2.90% | 0.00 |
| 2025-08-04 | 58.03 | 59.87 | 1.39 | 2.38% | 58.03 | 60.16 | 37336 | 22164.47 | 2.84% | 0.00 |
| 2025-08-01 | 58.83 | 58.48 | -0.51 | -0.86% | 58.03 | 60.08 | 36319 | 21367.97 | 2.77% | 0.00 |
| 2025-07-31 | 60.18 | 58.99 | -1.39 | -2.30% | 58.61 | 60.63 | 46065 | 27520.81 | 3.51% | 0.00 |
| 2025-07-30 | 60.20 | 60.38 | -0.13 | -0.21% | 59.19 | 60.78 | 46423 | 27883.22 | 3.54% | 0.00 |
| 2025-07-29 | 58.39 | 60.51 | 1.97 | 3.37% | 58.39 | 60.57 | 66071 | 39467.05 | 5.03% | 2.00 |
| 2025-07-28 | 59.00 | 58.54 | -0.39 | -0.66% | 58.02 | 59.50 | 43676 | 25561.75 | 3.33% | 0.00 |
| 2025-07-25 | 57.28 | 58.93 | 1.60 | 2.79% | 56.71 | 58.93 | 52030 | 30118.26 | 3.96% | 0.00 |
| 2025-07-24 | 56.90 | 57.33 | 0.31 | 0.54% | 56.81 | 57.84 | 36137 | 20735.50 | 2.75% | 0.00 |
| 2025-07-23 | 56.93 | 57.02 | 0.13 | 0.23% | 56.60 | 57.84 | 32111 | 18384.08 | 2.45% | 0.00 |
| 2025-07-22 | 57.06 | 56.89 | -0.41 | -0.72% | 56.50 | 57.89 | 38604 | 22077.86 | 2.94% | 0.00 |
| 2025-07-21 | 57.40 | 57.30 | -0.10 | -0.17% | 56.91 | 57.57 | 29830 | 17086.27 | 2.27% | 0.00 |
| 2025-07-18 | 57.82 | 57.40 | -0.42 | -0.73% | 56.88 | 58.20 | 32028 | 18395.03 | 2.44% | 0.00 |
| 2025-07-17 | 56.76 | 57.82 | 0.99 | 1.74% | 56.60 | 57.83 | 38290 | 21942.89 | 2.92% | 3.66 |
| 2025-07-16 | 57.00 | 56.83 | -0.43 | -0.75% | 56.71 | 58.30 | 40049 | 22957.77 | 3.05% | 22.03 |
| 2025-07-15 | 56.85 | 57.26 | 0.46 | 0.81% | 56.54 | 57.75 | 40407 | 23074.76 | 3.08% | 4.00 |
| 2025-07-14 | 56.98 | 56.80 | -0.17 | -0.30% | 56.55 | 57.59 | 38477 | 21917.19 | 2.93% | 0.00 |
| 2025-07-11 | 56.00 | 56.97 | 0.87 | 1.55% | 55.44 | 57.21 | 58458 | 33154.19 | 4.45% | 0.00 |
| 2025-07-10 | 57.14 | 56.10 | -1.12 | -1.96% | 55.95 | 57.23 | 48208 | 27175.55 | 3.67% | 0.00 |
| 2025-07-09 | 58.10 | 57.22 | -0.83 | -1.43% | 57.03 | 58.12 | 46652 | 26847.40 | 3.55% | 0.00 |
| 2025-07-08 | 57.53 | 58.05 | 0.70 | 1.22% | 57.48 | 58.70 | 81906 | 47540.52 | 6.24% | 0.00 |
| 2025-07-07 | 58.12 | 57.35 | 3.17 | 5.85% | 56.63 | 59.38 | 116072 | 67133.74 | 8.84% | 2.00 |
| 2025-07-04 | 54.00 | 54.18 | -0.11 | -0.20% | 53.80 | 55.26 | 23547 | 12817.52 | 1.79% | 0.00 |
| 2025-07-03 | 54.22 | 54.29 | -0.02 | -0.04% | 53.90 | 54.66 | 21397 | 11617.54 | 1.63% | 0.00 |
| 2025-07-02 | 55.41 | 54.31 | -1.19 | -2.14% | 53.80 | 55.41 | 31824 | 17300.19 | 2.42% | 0.00 |
| 2025-07-01 | 55.70 | 55.50 | -0.32 | -0.57% | 55.26 | 56.48 | 29612 | 16498.10 | 2.26% | 0.00 |
| 2025-06-30 | 54.71 | 55.82 | 1.14 | 2.08% | 54.65 | 56.28 | 39611 | 22097.58 | 3.02% | 0.00 |
| 2025-06-27 | 54.53 | 54.68 | 0.65 | 1.20% | 53.64 | 55.18 | 36964 | 20179.54 | 2.82% | 0.00 |
| 2025-06-26 | 54.82 | 54.03 | -0.55 | -1.01% | 53.95 | 55.19 | 37083 | 20199.82 | 2.82% | 0.00 |
| 2025-06-25 | 53.37 | 54.58 | 1.60 | 3.02% | 53.02 | 54.58 | 52362 | 28277.72 | 3.99% | 0.00 |
| 2025-06-24 | 51.15 | 52.98 | 2.17 | 4.27% | 51.01 | 53.20 | 40804 | 21415.71 | 3.11% | 0.00 |
| 2025-06-23 | 49.92 | 50.81 | 0.74 | 1.48% | 49.62 | 51.09 | 24167 | 12252.89 | 1.84% | 0.00 |
| 2025-06-20 | 50.81 | 50.07 | -0.88 | -1.73% | 50.07 | 51.69 | 24020 | 12195.70 | 1.83% | 0.00 |
| 2025-06-19 | 51.01 | 50.95 | -0.19 | -0.37% | 50.56 | 52.17 | 29064 | 14907.56 | 2.21% | 0.00 |
| 2025-06-18 | 50.65 | 51.14 | 0.41 | 0.81% | 50.16 | 51.26 | 23375 | 11879.81 | 1.78% | 0.00 |
| 2025-06-17 | 50.41 | 50.73 | 0.25 | 0.50% | 50.33 | 50.99 | 14831 | 7520.12 | 1.13% | 0.00 |
| 2025-06-16 | 49.84 | 50.48 | 0.61 | 1.22% | 49.84 | 50.91 | 16971 | 8582.73 | 1.29% | 0.00 |
| 2025-06-13 | 51.00 | 49.87 | -1.52 | -2.96% | 49.84 | 51.35 | 31751 | 15979.23 | 2.42% | 0.00 |
| 2025-06-12 | 50.95 | 51.39 | -0.09 | -0.17% | 50.68 | 51.60 | 16052 | 8236.67 | 1.22% | 0.00 |
| 2025-06-11 | 51.94 | 51.48 | -0.26 | -0.50% | 51.39 | 52.20 | 19602 | 10133.22 | 1.49% | 0.00 |
| 2025-06-10 | 53.15 | 51.74 | -1.51 | -2.84% | 51.12 | 53.36 | 30516 | 15866.17 | 2.32% | 0.00 |
| 2025-06-09 | 53.09 | 53.25 | 0.32 | 0.60% | 52.68 | 53.47 | 25531 | 13560.94 | 1.94% | 0.00 |
| 2025-06-06 | 53.15 | 52.93 | -0.48 | -0.90% | 52.50 | 53.52 | 24511 | 12985.52 | 1.87% | 0.00 |
| 2025-06-05 | 51.50 | 53.41 | 1.96 | 3.81% | 51.28 | 53.67 | 41140 | 21645.73 | 3.13% | 0.00 |
| 2025-06-04 | 51.33 | 51.45 | -0.10 | -0.19% | 51.28 | 52.19 | 21819 | 11282.96 | 1.66% | 0.00 |
| 2025-06-03 | 50.36 | 51.55 | 0.82 | 1.62% | 50.31 | 52.07 | 29118 | 15031.97 | 2.22% | 0.00 |
| 2025-05-30 | 51.15 | 50.73 | -0.87 | -1.69% | 50.68 | 51.42 | 18769 | 9565.44 | 1.43% | 0.00 |
| 2025-05-29 | 50.70 | 51.60 | 1.05 | 2.08% | 50.59 | 51.69 | 22568 | 11568.05 | 1.72% | 0.00 |
| 2025-05-28 | 51.18 | 50.94 | -0.16 | -0.31% | 50.67 | 51.48 | 14862 | 7592.65 | 1.13% | 0.00 |
| 2025-05-27 | 51.89 | 51.10 | -0.72 | -1.39% | 50.86 | 51.89 | 22670 | 11602.94 | 1.73% | 0.00 |
| 2025-05-26 | 51.69 | 51.82 | 0.29 | 0.56% | 51.40 | 52.00 | 18076 | 9352.72 | 1.38% | 0.00 |
| 2025-05-23 | 52.62 | 51.53 | -1.37 | -2.59% | 51.51 | 52.98 | 35517 | 18569.00 | 2.70% | 0.00 |
| 2025-05-22 | 52.70 | 52.90 | 0.24 | 0.46% | 52.60 | 55.43 | 49523 | 26736.88 | 3.77% | 0.00 |
| 2025-05-21 | 54.16 | 52.66 | -1.59 | -2.93% | 52.15 | 54.16 | 37680 | 19898.24 | 2.87% | 0.00 |
| 2025-05-20 | 53.88 | 54.25 | 0.58 | 1.08% | 53.11 | 54.77 | 30807 | 16634.97 | 2.35% | 0.00 |
| 2025-05-19 | 54.00 | 53.67 | -0.13 | -0.24% | 53.09 | 54.26 | 23888 | 12801.25 | 1.82% | 0.00 |
| 2025-05-16 | 53.41 | 53.80 | 0.45 | 0.84% | 53.09 | 54.58 | 27896 | 15085.93 | 2.12% | 0.00 |
| 2025-05-15 | 53.95 | 53.35 | -0.95 | -1.75% | 53.20 | 54.86 | 32800 | 17731.28 | 2.50% | 0.00 |
| 2025-05-14 | 54.43 | 54.30 | -0.15 | -0.28% | 53.67 | 55.09 | 33120 | 17977.44 | 2.52% | 0.00 |
| 2025-05-13 | 55.81 | 54.45 | -0.91 | -1.64% | 54.33 | 56.33 | 38217 | 21112.01 | 2.91% | 0.00 |
| 2025-05-12 | 55.20 | 55.36 | 0.85 | 1.56% | 54.46 | 55.80 | 31092 | 17185.84 | 2.37% | 0.00 |
| 2025-05-09 | 55.55 | 54.51 | -1.15 | -2.07% | 53.60 | 55.64 | 46657 | 25337.76 | 3.55% | 0.00 |
| 2025-05-08 | 55.80 | 55.66 | -0.26 | -0.46% | 55.20 | 56.18 | 39724 | 22130.71 | 3.03% | 0.00 |
| 2025-05-07 | 57.04 | 55.92 | -0.21 | -0.37% | 54.96 | 57.39 | 75764 | 42641.50 | 5.77% | 0.00 |
| 2025-05-06 | 55.65 | 56.13 | 0.90 | 1.63% | 54.90 | 56.26 | 71288 | 39705.63 | 5.43% | 21.00 |
| 2025-04-30 | 55.05 | 55.23 | 0.25 | 0.45% | 54.03 | 55.97 | 65606 | 36238.61 | 5.00% | 0.00 |
| 2025-04-29 | 54.72 | 54.98 | 0.40 | 0.73% | 54.12 | 55.56 | 45729 | 25131.44 | 3.48% | 0.00 |
芯朋微(688508)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。
