| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 208.20 | 214.80 | 8.92 | 4.33% | 207.00 | 217.00 | 230119 | 489233.00 | 4.38% | 18.07 |
| 2026-03-24 | 194.90 | 205.88 | 15.38 | 8.07% | 187.41 | 206.37 | 253433 | 505063.28 | 4.82% | 7.00 |
| 2026-03-23 | 196.50 | 190.50 | -9.00 | -4.51% | 188.01 | 198.16 | 166755 | 322044.53 | 3.17% | 0.00 |
| 2026-03-20 | 203.31 | 199.50 | -0.02 | -0.01% | 198.60 | 209.88 | 193275 | 393246.94 | 3.68% | 8.00 |
| 2026-03-19 | 201.80 | 199.52 | -9.18 | -4.40% | 198.08 | 204.87 | 132528 | 266843.91 | 2.52% | 0.00 |
| 2026-03-18 | 208.79 | 208.70 | 3.60 | 1.76% | 203.30 | 211.03 | 128934 | 266895.94 | 2.45% | 0.00 |
| 2026-03-17 | 208.94 | 205.10 | -2.91 | -1.40% | 204.05 | 215.00 | 163903 | 344077.31 | 3.12% | 5.00 |
| 2026-03-16 | 207.00 | 208.01 | -0.51 | -0.24% | 202.08 | 209.00 | 137379 | 282649.69 | 2.61% | 0.00 |
| 2026-03-13 | 215.00 | 208.52 | -7.48 | -3.46% | 206.02 | 216.00 | 200906 | 421725.50 | 3.82% | 0.00 |
| 2026-03-12 | 220.16 | 216.00 | -4.87 | -2.20% | 211.66 | 225.83 | 209591 | 454839.84 | 3.99% | 2.00 |
| 2026-03-11 | 242.31 | 220.87 | -19.13 | -7.97% | 218.00 | 245.00 | 253322 | 573492.50 | 4.82% | 4.00 |
| 2026-03-10 | 242.62 | 240.00 | 9.42 | 4.09% | 234.56 | 246.62 | 178037 | 427976.06 | 3.39% | 0.00 |
| 2026-03-09 | 220.50 | 230.58 | -10.27 | -4.26% | 214.00 | 233.99 | 195294 | 436133.47 | 3.71% | 0.00 |
| 2026-03-06 | 239.50 | 240.85 | -0.23 | -0.10% | 237.44 | 247.88 | 157892 | 381922.62 | 3.00% | 10.00 |
| 2026-03-05 | 241.00 | 241.08 | 12.08 | 5.28% | 235.00 | 248.29 | 242544 | 586292.62 | 4.61% | 3.00 |
| 2026-03-04 | 229.15 | 229.00 | -8.80 | -3.70% | 225.92 | 240.75 | 208344 | 481238.72 | 3.96% | 11.00 |
| 2026-03-03 | 269.00 | 237.80 | -29.60 | -11.07% | 235.01 | 271.47 | 276708 | 685200.00 | 5.26% | 1.00 |
| 2026-03-02 | 275.11 | 267.40 | -10.26 | -3.70% | 265.39 | 283.00 | 207076 | 565324.12 | 3.94% | 4.00 |
| 2026-02-27 | 252.88 | 277.66 | 20.15 | 7.82% | 252.45 | 279.69 | 244611 | 657087.44 | 4.65% | 22.00 |
| 2026-02-26 | 251.69 | 257.51 | 10.51 | 4.26% | 243.86 | 268.40 | 278225 | 708813.19 | 5.29% | 3.00 |
| 2026-02-25 | 250.00 | 247.00 | -10.53 | -4.09% | 236.88 | 254.95 | 260086 | 634281.44 | 4.95% | 2.28 |
| 2026-02-24 | 285.00 | 257.53 | -17.97 | -6.52% | 253.00 | 288.00 | 217534 | 570632.81 | 4.14% | 34.52 |
| 2026-02-13 | 261.00 | 275.50 | 7.04 | 2.62% | 261.00 | 281.89 | 196737 | 541650.19 | 3.74% | 0.00 |
| 2026-02-12 | 237.65 | 268.46 | 30.65 | 12.89% | 235.65 | 269.58 | 246936 | 620344.69 | 4.70% | 0.00 |
| 2026-02-11 | 232.00 | 237.81 | -1.19 | -0.50% | 232.00 | 245.00 | 143786 | 342072.69 | 2.73% | 0.00 |
| 2026-02-10 | 224.61 | 239.00 | 18.80 | 8.54% | 224.61 | 246.00 | 218131 | 518386.59 | 4.15% | 6.40 |
| 2026-02-09 | 200.00 | 220.20 | 28.50 | 14.87% | 200.00 | 225.50 | 222806 | 477325.94 | 4.24% | 12.00 |
| 2026-02-06 | 197.00 | 191.70 | -12.85 | -6.28% | 190.01 | 199.99 | 192088 | 373955.91 | 3.65% | 0.00 |
| 2026-02-05 | 211.50 | 204.55 | -15.85 | -7.19% | 202.44 | 218.38 | 165774 | 343603.69 | 3.15% | 6.83 |
| 2026-02-04 | 224.51 | 220.40 | -6.38 | -2.81% | 215.50 | 227.99 | 116533 | 257645.20 | 2.22% | 0.00 |
| 2026-02-03 | 214.01 | 226.78 | 18.93 | 9.11% | 208.40 | 231.96 | 207802 | 457160.41 | 3.95% | 8.00 |
| 2026-02-02 | 215.00 | 207.85 | -14.16 | -6.38% | 207.20 | 219.95 | 174207 | 371372.53 | 3.31% | 2.00 |
| 2026-01-30 | 209.30 | 222.01 | 12.60 | 6.02% | 206.10 | 229.75 | 235322 | 513857.94 | 4.48% | 5.00 |
| 2026-01-29 | 216.99 | 209.41 | -11.59 | -5.24% | 209.41 | 229.58 | 199430 | 433697.50 | 3.79% | 9.38 |
| 2026-01-28 | 228.63 | 221.00 | -9.20 | -4.00% | 215.20 | 231.35 | 219135 | 483903.22 | 4.17% | 0.00 |
| 2026-01-27 | 221.80 | 230.20 | 8.39 | 3.78% | 217.33 | 231.00 | 214869 | 482795.56 | 4.09% | 6.00 |
| 2026-01-26 | 216.00 | 221.81 | 15.21 | 7.36% | 216.00 | 237.79 | 268035 | 605576.94 | 5.10% | 9.00 |
| 2026-01-23 | 200.78 | 206.60 | 2.75 | 1.35% | 192.84 | 208.88 | 205930 | 412346.66 | 3.92% | 0.00 |
| 2026-01-22 | 195.50 | 203.85 | 9.61 | 4.95% | 191.81 | 204.24 | 202804 | 400531.31 | 3.86% | 6.70 |
| 2026-01-21 | 184.00 | 194.24 | 7.96 | 4.27% | 184.00 | 200.00 | 253962 | 493918.25 | 4.83% | 7.00 |
| 2026-01-20 | 180.40 | 186.28 | 5.56 | 3.08% | 173.38 | 188.40 | 224101 | 405951.34 | 4.26% | 12.00 |
| 2026-01-19 | 178.00 | 180.72 | 2.72 | 1.53% | 175.69 | 186.88 | 180738 | 328478.53 | 3.44% | 11.21 |
| 2026-01-16 | 181.00 | 178.00 | -3.45 | -1.90% | 169.80 | 184.58 | 237619 | 420261.03 | 4.52% | 4.00 |
| 2026-01-15 | 182.51 | 181.45 | 0.48 | 0.27% | 174.72 | 187.89 | 211554 | 381502.78 | 4.02% | 3.00 |
| 2026-01-14 | 172.00 | 180.97 | 10.05 | 5.88% | 166.66 | 189.33 | 327355 | 585041.69 | 6.23% | 2.00 |
| 2026-01-13 | 175.62 | 170.92 | -4.29 | -2.45% | 170.30 | 181.20 | 272767 | 479136.00 | 5.19% | 0.00 |
| 2026-01-12 | 173.37 | 175.21 | 5.23 | 3.08% | 165.50 | 177.88 | 296444 | 511137.19 | 5.64% | 2.00 |
| 2026-01-09 | 158.00 | 169.98 | 11.88 | 7.51% | 156.00 | 175.49 | 302654 | 502977.38 | 5.76% | 4.00 |
| 2026-01-08 | 153.00 | 158.10 | 5.86 | 3.85% | 150.15 | 164.94 | 267656 | 427331.22 | 5.09% | 4.00 |
| 2026-01-07 | 153.00 | 152.24 | 3.44 | 2.31% | 145.02 | 156.50 | 276663 | 418549.44 | 5.26% | 0.00 |
| 2026-01-06 | 143.50 | 148.80 | 4.57 | 3.17% | 142.11 | 149.50 | 218020 | 319612.06 | 4.15% | 7.00 |
| 2026-01-05 | 139.90 | 144.23 | 7.26 | 5.30% | 136.80 | 145.88 | 224199 | 318261.78 | 4.26% | 2.00 |
| 2025-12-31 | 142.00 | 136.97 | -4.02 | -2.85% | 134.73 | 143.00 | 173930 | 239033.17 | 3.31% | 15.95 |
| 2025-12-30 | 134.64 | 140.99 | 5.79 | 4.28% | 134.00 | 144.41 | 285876 | 401732.09 | 5.44% | 2.00 |
| 2025-12-29 | 130.00 | 135.20 | 7.30 | 5.71% | 130.00 | 145.50 | 317697 | 440743.56 | 6.34% | 4.00 |
| 2025-12-26 | 126.10 | 127.90 | 0.25 | 0.20% | 124.00 | 128.70 | 159969 | 201815.42 | 3.19% | 0.00 |
| 2025-12-25 | 133.00 | 127.65 | -9.35 | -6.82% | 127.41 | 133.00 | 223295 | 288694.06 | 4.46% | 14.00 |
| 2025-12-24 | 129.99 | 137.00 | 6.59 | 5.05% | 126.08 | 139.39 | 242507 | 321597.41 | 4.84% | 9.08 |
| 2025-12-23 | 128.01 | 130.41 | 1.51 | 1.17% | 127.22 | 132.95 | 125756 | 163387.69 | 2.51% | 4.00 |
| 2025-12-22 | 125.88 | 128.90 | 3.79 | 3.03% | 125.70 | 130.03 | 103754 | 133433.03 | 2.07% | 2.00 |
| 2025-12-19 | 128.50 | 125.11 | -2.91 | -2.27% | 124.93 | 129.48 | 103316 | 130665.00 | 2.06% | 10.42 |
| 2025-12-18 | 129.50 | 128.02 | -3.39 | -2.58% | 128.00 | 131.75 | 72986 | 94446.93 | 1.46% | 0.00 |
| 2025-12-17 | 128.88 | 131.41 | 2.53 | 1.96% | 126.88 | 132.37 | 102924 | 133601.69 | 2.05% | 0.00 |
| 2025-12-16 | 133.20 | 128.88 | -2.72 | -2.07% | 128.08 | 134.22 | 114522 | 149923.66 | 2.29% | 2.00 |
| 2025-12-15 | 141.50 | 131.60 | -17.44 | -11.70% | 131.60 | 141.88 | 265860 | 361785.12 | 5.31% | 10.00 |
| 2025-12-12 | 137.88 | 149.04 | 10.04 | 7.22% | 137.16 | 151.80 | 326656 | 478458.38 | 6.52% | 3.00 |
| 2025-12-11 | 144.06 | 139.00 | -4.80 | -3.34% | 138.06 | 145.17 | 114452 | 161029.22 | 2.28% | 8.00 |
| 2025-12-10 | 140.50 | 143.80 | 1.80 | 1.27% | 136.81 | 144.40 | 137435 | 193196.75 | 2.74% | 13.84 |
| 2025-12-09 | 141.16 | 142.00 | -2.13 | -1.48% | 139.90 | 145.37 | 133028 | 189450.89 | 2.66% | 2.00 |
| 2025-12-08 | 138.34 | 144.13 | 5.25 | 3.78% | 138.34 | 145.18 | 146665 | 208865.20 | 2.93% | 11.00 |
| 2025-12-05 | 141.00 | 138.88 | -4.35 | -3.04% | 136.88 | 142.92 | 126708 | 176413.00 | 2.53% | 4.00 |
| 2025-12-04 | 139.00 | 143.23 | 3.24 | 2.31% | 136.80 | 143.45 | 105488 | 147921.53 | 2.11% | 0.00 |
| 2025-12-03 | 142.00 | 139.99 | -2.43 | -1.71% | 139.11 | 143.07 | 96526 | 135867.61 | 1.93% | 0.00 |
| 2025-12-02 | 149.00 | 142.42 | -10.93 | -7.13% | 141.85 | 149.99 | 170983 | 246228.33 | 3.41% | 8.00 |
| 2025-12-01 | 155.32 | 153.35 | -2.75 | -1.76% | 148.50 | 156.00 | 160910 | 244199.69 | 3.21% | 2.00 |
| 2025-11-28 | 153.03 | 156.10 | 0.62 | 0.40% | 150.50 | 159.50 | 157216 | 244221.31 | 3.14% | 8.52 |
| 2025-11-27 | 157.50 | 155.48 | 2.48 | 1.62% | 153.21 | 165.00 | 259886 | 412063.50 | 5.19% | 13.00 |
| 2025-11-26 | 145.81 | 153.00 | 7.69 | 5.29% | 144.58 | 157.75 | 190310 | 292146.62 | 3.80% | 0.00 |
| 2025-11-25 | 145.77 | 145.31 | 5.78 | 4.14% | 144.50 | 152.45 | 167751 | 248184.09 | 3.35% | 4.01 |
| 2025-11-24 | 146.71 | 139.53 | -4.60 | -3.19% | 135.61 | 147.00 | 145570 | 202349.70 | 2.91% | 3.00 |
芯原股份(688521)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。
