| 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 | 58.08 | 56.88 | -1.62 | -2.77% | 56.48 | 58.93 | 19513 | 11223.97 | 1.49% | 0.00 |
| 2026-03-25 | 57.73 | 58.50 | 1.10 | 1.92% | 57.70 | 59.65 | 27634 | 16274.53 | 2.10% | 0.00 |
| 2026-03-24 | 57.29 | 57.40 | 1.35 | 2.41% | 55.60 | 57.55 | 26586 | 15055.79 | 2.02% | 0.00 |
| 2026-03-23 | 58.00 | 56.05 | -3.75 | -6.27% | 54.87 | 59.77 | 42762 | 24395.76 | 3.26% | 0.00 |
| 2026-03-20 | 61.38 | 59.80 | -1.24 | -2.03% | 59.80 | 62.30 | 29832 | 18168.79 | 2.27% | 0.00 |
| 2026-03-19 | 62.00 | 61.04 | -2.04 | -3.23% | 60.86 | 62.45 | 33482 | 20589.24 | 2.55% | 0.00 |
| 2026-03-18 | 62.50 | 63.08 | 1.06 | 1.71% | 62.32 | 63.35 | 19977 | 12553.10 | 1.52% | 0.00 |
| 2026-03-17 | 64.71 | 62.02 | -2.26 | -3.52% | 61.96 | 64.95 | 27282 | 17194.44 | 2.08% | 0.00 |
| 2026-03-16 | 62.50 | 64.28 | 1.28 | 2.03% | 61.74 | 64.28 | 34612 | 21812.91 | 2.64% | 0.00 |
| 2026-03-13 | 64.66 | 63.00 | -2.29 | -3.51% | 63.00 | 64.76 | 37035 | 23619.77 | 2.82% | 0.00 |
| 2026-03-12 | 65.50 | 65.29 | -0.73 | -1.11% | 64.39 | 67.29 | 34129 | 22365.78 | 2.60% | 0.00 |
| 2026-03-11 | 65.33 | 66.02 | 0.92 | 1.41% | 65.04 | 66.90 | 46520 | 30766.89 | 3.54% | 0.00 |
| 2026-03-10 | 64.27 | 65.10 | 2.08 | 3.30% | 63.63 | 65.98 | 40634 | 26399.61 | 3.09% | 0.00 |
| 2026-03-09 | 61.54 | 63.02 | 0.04 | 0.06% | 60.18 | 63.61 | 36328 | 22392.24 | 2.77% | 0.00 |
| 2026-03-06 | 62.11 | 62.98 | 0.46 | 0.74% | 62.03 | 63.42 | 21636 | 13624.93 | 1.65% | 0.00 |
| 2026-03-05 | 62.20 | 62.52 | 1.86 | 3.07% | 62.20 | 64.19 | 43397 | 27405.14 | 3.30% | 0.00 |
| 2026-03-04 | 60.88 | 60.66 | -0.95 | -1.54% | 60.60 | 62.58 | 33571 | 20614.46 | 2.56% | 0.00 |
| 2026-03-03 | 66.88 | 61.61 | -5.27 | -7.88% | 61.55 | 67.50 | 72993 | 46759.39 | 5.56% | 0.00 |
| 2026-03-02 | 67.85 | 66.88 | -2.56 | -3.69% | 66.82 | 68.82 | 54140 | 36529.83 | 4.12% | 0.00 |
| 2026-02-27 | 69.61 | 69.44 | -1.33 | -1.88% | 68.52 | 69.99 | 39942 | 27672.99 | 3.04% | 10.49 |
| 2026-02-26 | 69.00 | 70.77 | 1.30 | 1.87% | 68.15 | 70.90 | 59118 | 41251.96 | 4.50% | 2.00 |
| 2026-02-25 | 69.79 | 69.47 | 0.38 | 0.55% | 67.67 | 69.79 | 64078 | 44056.97 | 4.88% | 0.00 |
| 2026-02-24 | 70.50 | 69.09 | -0.11 | -0.16% | 67.72 | 70.60 | 44471 | 30714.50 | 3.39% | 0.00 |
| 2026-02-13 | 70.46 | 69.20 | -2.51 | -3.50% | 69.20 | 71.48 | 50593 | 35597.28 | 3.85% | 0.00 |
| 2026-02-12 | 66.60 | 71.71 | 5.38 | 8.11% | 66.40 | 72.23 | 118323 | 82783.04 | 9.01% | 0.00 |
| 2026-02-11 | 66.58 | 66.33 | -0.08 | -0.12% | 65.76 | 67.43 | 37965 | 25226.02 | 2.89% | 0.00 |
| 2026-02-10 | 67.71 | 66.41 | -1.35 | -1.99% | 66.28 | 68.35 | 53199 | 35695.59 | 4.05% | 0.00 |
| 2026-02-09 | 68.97 | 67.76 | 0.13 | 0.19% | 67.24 | 69.18 | 53889 | 36612.54 | 4.10% | 0.00 |
| 2026-02-06 | 68.09 | 67.63 | -1.72 | -2.48% | 67.30 | 68.90 | 46716 | 31855.60 | 3.56% | 5.00 |
| 2026-02-05 | 67.20 | 69.35 | 1.32 | 1.94% | 65.85 | 70.26 | 74527 | 50574.19 | 5.68% | 0.00 |
| 2026-02-04 | 68.24 | 68.03 | -1.23 | -1.78% | 66.80 | 68.79 | 58657 | 39711.39 | 4.47% | 0.00 |
| 2026-02-03 | 68.53 | 69.26 | 1.95 | 2.90% | 67.54 | 70.39 | 73531 | 50649.15 | 5.60% | 1.00 |
| 2026-02-02 | 72.19 | 67.31 | -6.27 | -8.52% | 67.15 | 72.88 | 91532 | 63258.33 | 6.97% | 0.00 |
| 2026-01-30 | 70.25 | 73.58 | 2.68 | 3.78% | 68.60 | 75.14 | 118972 | 86510.30 | 9.06% | 0.00 |
| 2026-01-29 | 74.30 | 70.90 | -3.55 | -4.77% | 70.85 | 75.00 | 85234 | 61996.33 | 6.49% | 0.00 |
| 2026-01-28 | 71.00 | 74.45 | 4.41 | 6.30% | 71.00 | 77.38 | 151637 | 113626.98 | 11.55% | 5.00 |
| 2026-01-27 | 66.15 | 70.04 | 3.74 | 5.64% | 64.37 | 70.85 | 113999 | 78142.46 | 8.68% | 0.00 |
| 2026-01-26 | 67.77 | 66.30 | -1.80 | -2.64% | 65.66 | 68.53 | 55370 | 36883.57 | 4.22% | 0.00 |
| 2026-01-23 | 66.90 | 68.10 | 0.48 | 0.71% | 66.51 | 68.25 | 63664 | 42817.38 | 4.85% | 0.00 |
| 2026-01-22 | 68.68 | 67.62 | 0.05 | 0.07% | 66.31 | 68.90 | 78989 | 53227.11 | 6.02% | 0.00 |
| 2026-01-21 | 64.65 | 67.57 | 2.12 | 3.24% | 64.65 | 67.75 | 83407 | 55758.31 | 6.35% | 4.00 |
| 2026-01-20 | 64.30 | 65.45 | 0.99 | 1.54% | 64.27 | 66.80 | 82159 | 54022.10 | 6.26% | 8.05 |
| 2026-01-19 | 65.21 | 64.46 | -0.32 | -0.49% | 64.26 | 65.98 | 42969 | 27843.85 | 3.27% | 0.00 |
| 2026-01-16 | 63.65 | 64.78 | 1.60 | 2.53% | 63.00 | 65.30 | 59054 | 37933.66 | 4.50% | 5.00 |
| 2026-01-15 | 62.17 | 63.18 | 0.63 | 1.01% | 61.43 | 63.18 | 42607 | 26560.95 | 3.24% | 0.00 |
| 2026-01-14 | 62.05 | 62.55 | 0.49 | 0.79% | 61.60 | 63.77 | 60509 | 38021.40 | 4.61% | 0.00 |
| 2026-01-13 | 64.93 | 62.06 | -2.92 | -4.49% | 62.06 | 64.93 | 54939 | 34716.59 | 4.18% | 8.00 |
| 2026-01-12 | 64.00 | 64.98 | 0.27 | 0.42% | 62.86 | 64.98 | 81830 | 52220.61 | 6.23% | 2.00 |
| 2026-01-09 | 64.28 | 64.71 | 0.22 | 0.34% | 63.90 | 65.08 | 29422 | 18984.03 | 2.24% | 0.00 |
| 2026-01-08 | 63.67 | 64.49 | 0.22 | 0.34% | 63.61 | 65.86 | 35769 | 23239.82 | 2.72% | 0.00 |
| 2026-01-07 | 64.50 | 64.27 | 0.00 | 0.00% | 64.00 | 65.00 | 38631 | 24907.79 | 2.94% | 0.00 |
| 2026-01-06 | 62.71 | 64.27 | 1.56 | 2.49% | 62.35 | 64.32 | 44139 | 27934.39 | 3.36% | 0.00 |
| 2026-01-05 | 61.60 | 62.71 | 1.81 | 2.97% | 61.50 | 62.88 | 31679 | 19779.38 | 2.41% | 0.00 |
| 2025-12-31 | 61.75 | 60.90 | -0.68 | -1.10% | 60.62 | 61.75 | 17925 | 10955.61 | 1.37% | 0.00 |
| 2025-12-30 | 61.60 | 61.58 | 0.16 | 0.26% | 61.10 | 61.93 | 22486 | 13848.46 | 1.71% | 0.00 |
| 2025-12-29 | 61.23 | 61.42 | 0.26 | 0.43% | 61.03 | 62.18 | 24118 | 14818.09 | 1.84% | 0.00 |
| 2025-12-26 | 61.51 | 61.16 | -0.84 | -1.35% | 61.01 | 62.15 | 29101 | 17929.24 | 2.22% | 0.00 |
| 2025-12-25 | 61.15 | 62.00 | 1.20 | 1.97% | 60.75 | 62.39 | 38158 | 23536.66 | 2.91% | 0.00 |
| 2025-12-24 | 59.99 | 60.80 | 1.31 | 2.20% | 59.60 | 61.36 | 33062 | 20083.36 | 2.52% | 0.00 |
| 2025-12-23 | 59.22 | 59.49 | 0.26 | 0.44% | 58.83 | 60.11 | 20072 | 11957.76 | 1.53% | 0.00 |
| 2025-12-22 | 57.93 | 59.23 | 1.35 | 2.33% | 57.93 | 59.79 | 20098 | 11908.33 | 1.53% | 0.00 |
| 2025-12-19 | 58.66 | 57.88 | -0.48 | -0.82% | 57.75 | 59.95 | 19644 | 11535.10 | 1.50% | 0.00 |
| 2025-12-18 | 57.37 | 58.36 | 0.56 | 0.97% | 57.00 | 58.86 | 20855 | 12169.92 | 1.59% | 0.00 |
| 2025-12-17 | 56.74 | 57.80 | 0.97 | 1.71% | 56.20 | 58.14 | 22568 | 12895.59 | 1.72% | 0.00 |
| 2025-12-16 | 58.00 | 56.83 | -1.55 | -2.66% | 56.51 | 58.96 | 20928 | 11963.41 | 1.59% | 0.00 |
| 2025-12-15 | 59.53 | 58.38 | -1.77 | -2.94% | 58.21 | 59.60 | 23297 | 13737.37 | 1.77% | 5.00 |
| 2025-12-12 | 59.00 | 60.15 | 0.89 | 1.50% | 58.61 | 60.30 | 23981 | 14303.81 | 1.83% | 0.00 |
| 2025-12-11 | 60.39 | 59.26 | -0.84 | -1.40% | 59.18 | 61.08 | 21235 | 12738.34 | 1.62% | 0.00 |
| 2025-12-10 | 60.00 | 60.10 | -0.27 | -0.45% | 59.31 | 60.58 | 19830 | 11881.88 | 1.51% | 0.00 |
| 2025-12-09 | 60.02 | 60.37 | 0.01 | 0.02% | 59.91 | 61.61 | 33956 | 20625.88 | 2.59% | 0.00 |
| 2025-12-08 | 58.88 | 60.36 | 2.21 | 3.80% | 58.80 | 61.11 | 47984 | 28959.08 | 3.65% | 0.00 |
| 2025-12-05 | 57.69 | 58.15 | 0.46 | 0.80% | 56.77 | 58.19 | 19717 | 11368.53 | 1.50% | 0.00 |
| 2025-12-04 | 57.89 | 57.69 | -0.20 | -0.35% | 56.97 | 58.30 | 16308 | 9398.19 | 1.24% | 5.91 |
| 2025-12-03 | 58.40 | 57.89 | -0.35 | -0.60% | 57.40 | 58.51 | 17215 | 9952.29 | 1.31% | 0.00 |
| 2025-12-02 | 58.71 | 58.24 | -0.62 | -1.05% | 58.09 | 59.18 | 16877 | 9873.21 | 1.29% | 0.00 |
| 2025-12-01 | 57.99 | 58.86 | 0.77 | 1.33% | 57.71 | 59.06 | 25842 | 15126.63 | 1.97% | 0.00 |
| 2025-11-28 | 57.73 | 58.09 | 0.40 | 0.69% | 57.36 | 58.28 | 17071 | 9885.19 | 1.30% | 0.00 |
| 2025-11-27 | 56.74 | 57.69 | 1.03 | 1.82% | 56.74 | 58.59 | 34611 | 20073.04 | 2.64% | 0.00 |
| 2025-11-26 | 56.70 | 56.66 | -0.31 | -0.54% | 56.51 | 57.45 | 14882 | 8488.67 | 1.13% | 0.00 |
| 2025-11-25 | 56.12 | 56.97 | 1.15 | 2.06% | 56.12 | 57.76 | 27758 | 15848.56 | 2.11% | 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。
