| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 70.00 | 67.49 | -3.68 | -5.17% | 67.33 | 70.05 | 65081 | 44416.04 | 4.96% | 0.00 |
| 2025-10-09 | 71.51 | 71.17 | -0.26 | -0.36% | 70.56 | 73.84 | 82285 | 59261.26 | 6.27% | 0.00 |
| 2025-09-30 | 70.70 | 71.43 | 0.68 | 0.96% | 70.20 | 72.12 | 74362 | 52869.26 | 5.66% | 10.00 |
| 2025-09-29 | 69.50 | 70.75 | 0.87 | 1.24% | 67.87 | 70.75 | 62131 | 43205.13 | 4.73% | 0.00 |
| 2025-09-26 | 69.06 | 69.88 | 0.38 | 0.55% | 68.66 | 71.02 | 72998 | 51171.33 | 5.56% | 0.00 |
| 2025-09-25 | 69.80 | 69.50 | -0.66 | -0.94% | 69.00 | 70.45 | 69642 | 48489.43 | 5.30% | 2.00 |
| 2025-09-24 | 67.17 | 70.16 | 2.66 | 3.94% | 66.86 | 70.91 | 115230 | 80195.91 | 8.78% | 0.00 |
| 2025-09-23 | 67.70 | 67.50 | 0.38 | 0.57% | 65.15 | 68.60 | 64779 | 43301.82 | 4.93% | 0.00 |
| 2025-09-22 | 65.38 | 67.12 | 1.26 | 1.91% | 65.34 | 67.50 | 50701 | 33851.16 | 3.86% | 2.00 |
| 2025-09-19 | 66.93 | 65.86 | -1.63 | -2.42% | 65.28 | 68.19 | 61730 | 41163.70 | 4.70% | 0.00 |
| 2025-09-18 | 68.32 | 67.49 | -0.81 | -1.19% | 65.89 | 70.28 | 98901 | 67827.50 | 7.53% | 0.00 |
| 2025-09-17 | 68.75 | 68.30 | -0.64 | -0.93% | 67.22 | 69.77 | 68441 | 46790.79 | 5.21% | 0.00 |
| 2025-09-16 | 67.20 | 68.94 | 0.54 | 0.79% | 67.15 | 69.69 | 86865 | 59200.69 | 6.62% | 0.00 |
| 2025-09-15 | 74.00 | 68.40 | 2.04 | 3.07% | 68.03 | 74.14 | 148634 | 105986.09 | 11.32% | 0.00 |
| 2025-09-12 | 65.04 | 66.36 | 1.32 | 2.03% | 64.16 | 67.13 | 67241 | 44386.62 | 5.12% | 0.00 |
| 2025-09-11 | 62.01 | 65.04 | 2.52 | 4.03% | 61.66 | 65.22 | 60282 | 38586.23 | 4.59% | 2.00 |
| 2025-09-10 | 62.12 | 62.52 | 0.54 | 0.87% | 61.88 | 63.13 | 29720 | 18589.18 | 2.26% | 8.00 |
| 2025-09-09 | 64.00 | 61.98 | -2.32 | -3.61% | 61.77 | 64.00 | 36248 | 22704.54 | 2.76% | 0.00 |
| 2025-09-08 | 63.79 | 64.30 | 0.27 | 0.42% | 62.52 | 64.55 | 47624 | 30176.08 | 3.63% | 0.00 |
| 2025-09-05 | 62.66 | 64.03 | 1.84 | 2.96% | 61.57 | 64.10 | 50213 | 31602.73 | 3.82% | 0.00 |
| 2025-09-04 | 65.61 | 62.19 | -3.00 | -4.60% | 60.64 | 66.00 | 74694 | 47092.90 | 5.69% | 0.00 |
| 2025-09-03 | 66.64 | 65.19 | -0.58 | -0.88% | 64.87 | 67.59 | 59639 | 39466.61 | 4.54% | 0.00 |
| 2025-09-02 | 70.38 | 65.77 | -4.99 | -7.05% | 65.41 | 70.46 | 92873 | 62395.99 | 7.07% | 0.00 |
| 2025-09-01 | 70.84 | 70.76 | -0.49 | -0.69% | 69.01 | 72.58 | 89672 | 63158.48 | 6.83% | 0.00 |
| 2025-08-29 | 73.30 | 71.25 | -1.55 | -2.13% | 69.36 | 73.50 | 97931 | 69343.49 | 7.46% | 6.24 |
| 2025-08-28 | 71.58 | 72.80 | 2.09 | 2.96% | 69.86 | 73.64 | 151758 | 109218.87 | 11.56% | 0.00 |
| 2025-08-27 | 65.30 | 70.71 | 5.76 | 8.87% | 65.30 | 75.63 | 184271 | 130055.38 | 14.03% | 0.00 |
| 2025-08-26 | 65.60 | 64.95 | -0.86 | -1.31% | 64.40 | 65.88 | 59772 | 38910.79 | 4.55% | 0.00 |
| 2025-08-25 | 67.00 | 65.81 | -0.63 | -0.95% | 64.80 | 68.66 | 114624 | 75985.33 | 8.73% | 4.00 |
| 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 |
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。
