| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 54.50 | 59.10 | 6.78 | 12.96% | 54.50 | 62.49 | 209685 | 123475.91 | 15.97% | 2.00 |
| 2025-04-16 | 50.65 | 52.32 | 2.59 | 5.21% | 50.65 | 52.86 | 89277 | 46293.46 | 6.80% | 11.28 |
| 2025-04-15 | 49.20 | 49.73 | 0.35 | 0.71% | 48.32 | 50.00 | 33868 | 16626.70 | 2.58% | 0.00 |
| 2025-04-14 | 50.11 | 49.38 | 0.09 | 0.18% | 48.58 | 50.80 | 47262 | 23310.96 | 3.60% | 0.00 |
| 2025-04-11 | 44.90 | 49.29 | 4.48 | 10.00% | 44.30 | 50.86 | 77879 | 37585.92 | 5.93% | 0.00 |
| 2025-04-10 | 45.00 | 44.81 | 1.01 | 2.31% | 44.80 | 46.30 | 38482 | 17503.10 | 2.93% | 0.00 |
| 2025-04-09 | 41.75 | 43.80 | 1.27 | 2.99% | 39.70 | 44.50 | 46998 | 20060.57 | 3.58% | 0.00 |
| 2025-04-08 | 42.13 | 42.53 | 0.63 | 1.50% | 41.20 | 44.29 | 43362 | 18514.37 | 3.30% | 0.00 |
| 2025-04-07 | 45.80 | 41.90 | -7.65 | -15.44% | 40.40 | 46.49 | 63813 | 27574.85 | 4.86% | 0.00 |
| 2025-04-03 | 49.50 | 49.55 | -1.00 | -1.98% | 49.00 | 51.18 | 29084 | 14512.22 | 2.21% | 0.00 |
| 2025-04-02 | 50.99 | 50.55 | -0.55 | -1.08% | 50.20 | 51.77 | 24715 | 12590.40 | 1.88% | 0.00 |
| 2025-04-01 | 50.18 | 51.10 | 1.24 | 2.49% | 50.18 | 52.54 | 42720 | 22070.74 | 3.25% | 0.00 |
| 2025-03-31 | 49.48 | 49.86 | -0.20 | -0.40% | 48.69 | 50.16 | 30364 | 14968.70 | 2.31% | 0.00 |
| 2025-03-28 | 50.59 | 50.06 | -0.54 | -1.07% | 50.00 | 51.34 | 22002 | 11108.89 | 1.68% | 0.00 |
| 2025-03-27 | 49.16 | 50.60 | 0.82 | 1.65% | 49.16 | 51.87 | 32444 | 16486.40 | 2.47% | 12.10 |
| 2025-03-26 | 49.20 | 49.78 | 0.43 | 0.87% | 49.20 | 50.68 | 23670 | 11874.06 | 1.80% | 0.00 |
| 2025-03-25 | 50.00 | 49.35 | -0.75 | -1.50% | 49.01 | 50.33 | 19658 | 9748.31 | 1.50% | 0.00 |
| 2025-03-24 | 49.95 | 50.10 | 0.08 | 0.16% | 48.61 | 50.40 | 31637 | 15701.31 | 2.41% | 0.00 |
| 2025-03-21 | 51.89 | 50.02 | -2.06 | -3.96% | 49.81 | 51.89 | 38668 | 19562.55 | 2.94% | 0.00 |
| 2025-03-20 | 52.61 | 52.08 | -0.60 | -1.14% | 51.70 | 53.34 | 27362 | 14419.74 | 2.08% | 0.00 |
| 2025-03-19 | 52.79 | 52.68 | -0.57 | -1.07% | 52.30 | 53.68 | 26819 | 14203.95 | 2.04% | 0.00 |
| 2025-03-18 | 52.95 | 53.25 | 0.56 | 1.06% | 52.69 | 54.28 | 33513 | 17880.33 | 2.55% | 0.00 |
| 2025-03-17 | 52.40 | 52.69 | 0.36 | 0.69% | 51.70 | 52.95 | 32283 | 16859.38 | 2.46% | 0.00 |
| 2025-03-14 | 50.69 | 52.33 | 1.78 | 3.52% | 50.13 | 52.50 | 37173 | 19116.43 | 2.83% | 0.00 |
| 2025-03-13 | 53.31 | 50.55 | -3.03 | -5.66% | 49.99 | 53.51 | 54247 | 27849.72 | 4.13% | 0.00 |
| 2025-03-12 | 54.04 | 53.58 | -0.14 | -0.26% | 53.20 | 54.50 | 38231 | 20587.46 | 2.91% | 0.00 |
| 2025-03-11 | 53.19 | 53.72 | -0.30 | -0.56% | 52.88 | 54.38 | 28062 | 15001.05 | 2.14% | 0.00 |
| 2025-03-10 | 53.96 | 54.02 | 0.06 | 0.11% | 53.19 | 54.48 | 33995 | 18298.71 | 2.59% | 0.00 |
| 2025-03-07 | 54.50 | 53.96 | -1.04 | -1.89% | 53.51 | 55.30 | 42912 | 23276.85 | 3.27% | 0.00 |
| 2025-03-06 | 54.90 | 55.00 | 0.74 | 1.36% | 54.40 | 55.78 | 51120 | 28184.16 | 3.89% | 0.00 |
| 2025-03-05 | 54.36 | 54.26 | 0.26 | 0.48% | 53.19 | 55.18 | 42512 | 23017.67 | 3.24% | 0.00 |
| 2025-03-04 | 51.56 | 54.00 | 1.74 | 3.33% | 51.41 | 54.70 | 59498 | 31893.90 | 4.53% | 3.84 |
| 2025-03-03 | 53.33 | 52.26 | -0.39 | -0.74% | 51.50 | 53.80 | 52218 | 27436.66 | 3.98% | 0.00 |
| 2025-02-28 | 57.05 | 52.65 | -4.76 | -8.29% | 52.40 | 57.05 | 80461 | 43569.64 | 6.13% | 0.00 |
| 2025-02-27 | 58.40 | 57.41 | -0.48 | -0.83% | 56.19 | 60.32 | 87216 | 50522.57 | 6.64% | 0.00 |
| 2025-02-26 | 57.38 | 57.89 | 0.67 | 1.17% | 55.85 | 58.50 | 85742 | 49177.06 | 6.53% | 15.00 |
| 2025-02-25 | 54.97 | 57.22 | 0.99 | 1.76% | 54.54 | 58.60 | 95449 | 54472.84 | 7.27% | 0.00 |
| 2025-02-24 | 55.68 | 56.23 | 0.70 | 1.26% | 55.18 | 59.37 | 127868 | 72778.39 | 9.74% | 0.00 |
| 2025-02-21 | 49.88 | 55.53 | 5.98 | 12.07% | 49.57 | 56.49 | 116365 | 62240.50 | 8.86% | 0.00 |
| 2025-02-20 | 49.26 | 49.55 | 0.40 | 0.81% | 48.59 | 49.69 | 39428 | 19405.94 | 3.00% | 2.00 |
| 2025-02-19 | 47.06 | 49.15 | 2.17 | 4.62% | 46.96 | 49.18 | 46650 | 22674.45 | 3.55% | 0.00 |
| 2025-02-18 | 47.70 | 46.98 | -1.05 | -2.19% | 46.77 | 49.30 | 41448 | 19944.57 | 3.16% | 0.00 |
| 2025-02-17 | 47.70 | 48.03 | 0.44 | 0.92% | 47.51 | 48.48 | 31603 | 15148.21 | 2.41% | 0.00 |
| 2025-02-14 | 47.80 | 47.59 | -0.44 | -0.92% | 46.96 | 48.10 | 37204 | 17686.02 | 2.83% | 0.00 |
| 2025-02-13 | 50.38 | 48.03 | -2.35 | -4.66% | 48.01 | 50.93 | 53392 | 26165.00 | 4.07% | 0.00 |
| 2025-02-12 | 48.18 | 50.38 | 1.89 | 3.90% | 48.10 | 50.44 | 50273 | 24802.55 | 3.83% | 10.00 |
| 2025-02-11 | 48.70 | 48.49 | -0.42 | -0.86% | 47.87 | 48.80 | 32694 | 15783.74 | 2.49% | 0.00 |
| 2025-02-10 | 48.99 | 48.91 | -0.10 | -0.20% | 48.26 | 49.23 | 39357 | 19192.39 | 3.00% | 0.00 |
| 2025-02-07 | 49.38 | 49.01 | -0.11 | -0.22% | 48.35 | 50.00 | 53776 | 26480.60 | 4.10% | 0.00 |
| 2025-02-06 | 47.00 | 49.12 | 1.77 | 3.74% | 46.85 | 49.18 | 53645 | 26094.44 | 4.09% | 0.00 |
| 2025-02-05 | 47.89 | 47.35 | 0.14 | 0.30% | 46.79 | 48.36 | 37652 | 17850.97 | 2.87% | 0.00 |
| 2025-01-27 | 47.88 | 47.21 | -0.91 | -1.89% | 47.10 | 48.30 | 33834 | 16092.59 | 2.58% | 0.00 |
| 2025-01-24 | 47.63 | 48.12 | 0.37 | 0.77% | 47.60 | 48.74 | 45671 | 21938.67 | 3.48% | 0.00 |
| 2025-01-23 | 48.09 | 47.75 | 0.16 | 0.34% | 47.43 | 49.42 | 60273 | 29091.69 | 4.59% | 0.00 |
| 2025-01-22 | 47.08 | 47.59 | -0.18 | -0.38% | 46.99 | 48.31 | 42508 | 20170.26 | 3.24% | 0.00 |
| 2025-01-21 | 47.03 | 47.77 | 1.44 | 3.11% | 45.61 | 48.08 | 69832 | 32843.04 | 5.32% | 0.00 |
| 2025-01-20 | 46.85 | 46.33 | -0.77 | -1.63% | 46.14 | 47.68 | 66225 | 30854.17 | 5.04% | 0.00 |
| 2025-01-17 | 42.63 | 47.10 | 5.87 | 14.24% | 42.35 | 49.00 | 110367 | 50374.11 | 8.41% | 0.00 |
| 2025-01-16 | 41.52 | 41.23 | -0.10 | -0.24% | 40.82 | 42.30 | 18464 | 7667.86 | 1.41% | 0.00 |
| 2025-01-15 | 41.32 | 41.33 | -0.11 | -0.27% | 40.92 | 41.90 | 17754 | 7348.47 | 1.35% | 0.00 |
| 2025-01-14 | 39.50 | 41.44 | 2.04 | 5.18% | 39.31 | 41.45 | 23926 | 9732.05 | 1.82% | 0.00 |
| 2025-01-13 | 38.83 | 39.40 | 0.21 | 0.54% | 38.20 | 39.65 | 17011 | 6652.87 | 1.30% | 0.00 |
| 2025-01-10 | 39.80 | 39.19 | -0.92 | -2.29% | 39.19 | 41.03 | 22699 | 9155.62 | 1.73% | 0.00 |
| 2025-01-09 | 39.91 | 40.11 | 0.05 | 0.12% | 39.82 | 40.96 | 17353 | 7016.06 | 1.32% | 0.00 |
| 2025-01-08 | 39.68 | 40.06 | -0.14 | -0.35% | 38.28 | 40.70 | 23191 | 9163.95 | 1.77% | 0.00 |
| 2025-01-07 | 39.04 | 40.20 | 1.26 | 3.24% | 38.91 | 40.39 | 20375 | 8076.02 | 1.55% | 0.00 |
| 2025-01-06 | 39.46 | 38.94 | -0.56 | -1.42% | 38.37 | 39.91 | 22910 | 8968.51 | 1.74% | 0.00 |
| 2025-01-03 | 40.95 | 39.50 | -1.13 | -2.78% | 39.40 | 41.18 | 27241 | 10970.21 | 2.07% | 0.00 |
| 2025-01-02 | 42.77 | 40.63 | -2.34 | -5.45% | 40.18 | 42.87 | 30334 | 12584.83 | 2.31% | 0.00 |
| 2024-12-31 | 45.92 | 42.97 | -2.95 | -6.42% | 42.90 | 46.25 | 35682 | 15729.50 | 2.72% | 0.00 |
| 2024-12-30 | 45.38 | 45.92 | 0.22 | 0.48% | 44.46 | 46.65 | 25343 | 11581.67 | 1.93% | 0.00 |
| 2024-12-27 | 47.36 | 45.70 | -1.37 | -2.91% | 45.62 | 47.36 | 36058 | 16809.72 | 2.75% | 0.00 |
| 2024-12-26 | 45.83 | 47.07 | 1.24 | 2.71% | 45.50 | 47.34 | 34464 | 16100.73 | 2.62% | 0.00 |
| 2024-12-25 | 46.10 | 45.83 | -0.32 | -0.69% | 45.10 | 46.64 | 24865 | 11409.33 | 1.89% | 0.00 |
| 2024-12-24 | 45.56 | 46.15 | 1.05 | 2.33% | 44.50 | 46.29 | 32329 | 14770.10 | 2.46% | 0.00 |
| 2024-12-23 | 46.43 | 45.10 | -1.02 | -2.21% | 44.87 | 46.79 | 35054 | 16088.47 | 2.67% | 0.00 |
| 2024-12-20 | 44.98 | 46.12 | 1.30 | 2.90% | 44.53 | 46.77 | 43294 | 19896.52 | 3.30% | 0.00 |
| 2024-12-19 | 43.40 | 44.82 | 0.97 | 2.21% | 43.05 | 44.96 | 31701 | 14022.42 | 2.41% | 0.00 |
| 2024-12-18 | 42.97 | 43.85 | 1.00 | 2.33% | 42.06 | 44.56 | 29925 | 13031.59 | 2.28% | 0.00 |
| 2024-12-17 | 43.65 | 42.85 | -0.97 | -2.21% | 42.74 | 44.12 | 29195 | 12616.99 | 2.22% | 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。
