| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 54.78 | 55.82 | 1.40 | 2.57% | 54.46 | 56.19 | 19313 | 10683.79 | 1.47% | 0.00 |
| 2025-11-21 | 55.99 | 54.42 | -2.20 | -3.89% | 54.42 | 56.50 | 26612 | 14683.88 | 2.03% | 0.00 |
| 2025-11-20 | 57.98 | 56.62 | -0.74 | -1.29% | 56.60 | 58.09 | 15231 | 8699.82 | 1.16% | 0.05 |
| 2025-11-19 | 58.59 | 57.36 | -1.26 | -2.15% | 57.03 | 59.20 | 20595 | 11928.71 | 1.57% | 11.22 |
| 2025-11-18 | 58.07 | 58.62 | 0.22 | 0.38% | 57.73 | 59.21 | 17736 | 10403.96 | 1.35% | 0.00 |
| 2025-11-17 | 58.32 | 58.40 | 0.06 | 0.10% | 58.00 | 58.80 | 14566 | 8498.79 | 1.11% | 0.00 |
| 2025-11-14 | 59.75 | 58.34 | -1.68 | -2.80% | 58.24 | 59.77 | 22771 | 13439.35 | 1.73% | 0.00 |
| 2025-11-13 | 59.84 | 60.02 | 0.17 | 0.28% | 59.30 | 60.29 | 21631 | 12961.72 | 1.65% | 0.00 |
| 2025-11-12 | 59.79 | 59.85 | 0.26 | 0.44% | 58.60 | 60.19 | 24600 | 14607.90 | 1.87% | 0.00 |
| 2025-11-11 | 60.91 | 59.59 | -1.29 | -2.12% | 59.31 | 61.50 | 28221 | 17020.06 | 2.15% | 0.00 |
| 2025-11-10 | 60.68 | 60.88 | 0.46 | 0.76% | 60.06 | 61.32 | 20348 | 12328.20 | 1.55% | 8.78 |
| 2025-11-07 | 61.23 | 60.42 | -1.19 | -1.93% | 60.14 | 61.23 | 21621 | 13094.04 | 1.65% | 0.00 |
| 2025-11-06 | 60.88 | 61.61 | 0.91 | 1.50% | 60.68 | 61.78 | 22216 | 13629.96 | 1.69% | 0.00 |
| 2025-11-05 | 60.05 | 60.70 | -0.30 | -0.49% | 59.65 | 60.89 | 28653 | 17279.54 | 2.18% | 0.00 |
| 2025-11-04 | 62.40 | 61.00 | -1.59 | -2.54% | 60.81 | 62.76 | 27817 | 17126.12 | 2.12% | 0.00 |
| 2025-11-03 | 64.11 | 62.59 | -1.51 | -2.36% | 61.55 | 64.34 | 35210 | 21948.42 | 2.68% | 2.00 |
| 2025-10-31 | 64.00 | 64.10 | 0.12 | 0.19% | 62.94 | 64.58 | 29796 | 19032.58 | 2.27% | 0.00 |
| 2025-10-30 | 66.01 | 63.98 | -2.11 | -3.19% | 63.90 | 66.10 | 42537 | 27538.17 | 3.24% | 0.00 |
| 2025-10-29 | 65.40 | 66.09 | 0.59 | 0.90% | 65.21 | 66.48 | 37030 | 24359.11 | 2.82% | 0.00 |
| 2025-10-28 | 66.22 | 65.50 | -1.56 | -2.33% | 65.28 | 66.66 | 49843 | 32875.53 | 3.80% | 0.00 |
| 2025-10-27 | 67.40 | 67.06 | -0.57 | -0.84% | 65.00 | 67.40 | 99160 | 65846.54 | 7.55% | 0.00 |
| 2025-10-24 | 64.62 | 67.63 | 3.59 | 5.61% | 64.62 | 67.75 | 50075 | 33302.27 | 3.81% | 0.00 |
| 2025-10-23 | 64.00 | 64.04 | -0.30 | -0.47% | 62.00 | 64.20 | 25634 | 16165.27 | 1.95% | 0.00 |
| 2025-10-22 | 64.10 | 64.34 | -0.07 | -0.11% | 63.28 | 65.06 | 24676 | 15822.63 | 1.88% | 0.00 |
| 2025-10-21 | 63.82 | 64.41 | 0.64 | 1.00% | 63.71 | 64.68 | 25683 | 16531.70 | 1.96% | 0.00 |
| 2025-10-20 | 62.80 | 63.77 | 1.88 | 3.04% | 62.40 | 64.60 | 40224 | 25603.96 | 3.06% | 0.00 |
| 2025-10-17 | 65.64 | 61.89 | -3.89 | -5.91% | 61.77 | 66.12 | 46730 | 29654.83 | 3.56% | 0.00 |
| 2025-10-16 | 66.25 | 65.78 | -0.85 | -1.28% | 65.30 | 67.39 | 32072 | 21219.68 | 2.44% | 0.00 |
| 2025-10-15 | 65.01 | 66.63 | 1.37 | 2.10% | 64.31 | 66.80 | 35547 | 23322.96 | 2.71% | 0.00 |
| 2025-10-14 | 68.86 | 65.26 | -3.14 | -4.59% | 65.04 | 69.97 | 58049 | 39105.45 | 4.42% | 0.00 |
| 2025-10-13 | 63.84 | 68.40 | 0.91 | 1.35% | 63.50 | 68.61 | 49778 | 33344.52 | 3.79% | 4.00 |
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。
