| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 154.98 | 157.35 | 6.01 | 3.97% | 152.30 | 158.80 | 149028 | 231908.73 | 2.97% | 3.00 |
| 2025-11-05 | 150.98 | 151.34 | -1.80 | -1.18% | 149.72 | 153.00 | 99777 | 150711.70 | 1.99% | 7.00 |
| 2025-11-04 | 157.00 | 153.14 | -3.71 | -2.37% | 152.10 | 158.12 | 93004 | 144024.75 | 1.86% | 7.00 |
| 2025-11-03 | 158.60 | 156.85 | -2.65 | -1.66% | 154.01 | 158.61 | 95896 | 149486.05 | 1.91% | 0.00 |
| 2025-10-31 | 163.86 | 159.50 | -3.10 | -1.91% | 159.10 | 165.38 | 127131 | 204733.45 | 2.54% | 2.01 |
| 2025-10-30 | 167.05 | 162.60 | -5.18 | -3.09% | 161.82 | 167.77 | 124927 | 205047.55 | 2.49% | 2.00 |
| 2025-10-29 | 169.58 | 167.78 | -2.22 | -1.31% | 162.80 | 171.97 | 169200 | 281351.00 | 3.38% | 7.00 |
| 2025-10-28 | 171.60 | 170.00 | -5.38 | -3.07% | 168.21 | 173.85 | 142896 | 244286.69 | 2.85% | 5.00 |
| 2025-10-27 | 179.00 | 175.38 | -1.50 | -0.85% | 171.00 | 180.00 | 200966 | 350337.41 | 4.01% | 6.36 |
| 2025-10-24 | 174.90 | 176.88 | 9.78 | 5.85% | 171.61 | 178.98 | 203449 | 358150.38 | 4.06% | 11.50 |
| 2025-10-23 | 169.00 | 167.10 | -4.80 | -2.79% | 163.88 | 171.00 | 100585 | 166890.02 | 2.01% | 2.00 |
| 2025-10-22 | 167.50 | 171.90 | 3.40 | 2.02% | 166.11 | 174.90 | 142740 | 243012.17 | 2.85% | 11.13 |
| 2025-10-21 | 161.00 | 168.50 | 8.13 | 5.07% | 158.80 | 169.50 | 162901 | 269919.22 | 3.25% | 5.00 |
| 2025-10-20 | 164.44 | 160.37 | 1.35 | 0.85% | 158.59 | 166.99 | 135718 | 221056.23 | 2.71% | 0.00 |
| 2025-10-17 | 170.33 | 159.02 | -11.68 | -6.84% | 159.02 | 171.00 | 180153 | 294184.69 | 3.60% | 4.00 |
| 2025-10-16 | 174.47 | 170.70 | -0.13 | -0.08% | 169.05 | 178.00 | 141573 | 245749.41 | 2.83% | 0.00 |
| 2025-10-15 | 168.30 | 170.83 | 2.59 | 1.54% | 166.27 | 173.30 | 141568 | 239457.81 | 2.83% | 5.00 |
| 2025-10-14 | 194.90 | 168.24 | -18.26 | -9.79% | 166.60 | 194.90 | 229570 | 408317.00 | 4.58% | 0.00 |
| 2025-10-13 | 175.00 | 186.50 | 0.49 | 0.26% | 174.00 | 190.65 | 165876 | 308943.16 | 3.31% | 0.00 |
| 2025-10-10 | 197.99 | 186.01 | -19.98 | -9.70% | 185.40 | 199.98 | 218562 | 418893.03 | 4.36% | 7.00 |
| 2025-10-09 | 195.99 | 205.99 | 22.99 | 12.56% | 189.75 | 216.77 | 314272 | 640876.12 | 6.27% | 2.00 |
| 2025-09-30 | 192.48 | 183.00 | -5.00 | -2.66% | 182.00 | 194.00 | 174056 | 322788.31 | 3.48% | 28.27 |
| 2025-09-29 | 185.33 | 188.00 | -1.11 | -0.59% | 179.64 | 190.88 | 178996 | 331303.69 | 3.57% | 0.00 |
| 2025-09-26 | 197.01 | 189.11 | -13.37 | -6.60% | 188.20 | 200.13 | 196662 | 379275.38 | 3.93% | 2.00 |
| 2025-09-25 | 200.00 | 202.48 | 3.38 | 1.70% | 199.01 | 212.00 | 209921 | 427624.62 | 4.19% | 6.00 |
| 2025-09-24 | 200.27 | 199.10 | -6.90 | -3.35% | 192.60 | 205.88 | 265351 | 525744.56 | 5.30% | 0.00 |
| 2025-09-23 | 200.00 | 206.00 | 3.00 | 1.48% | 194.82 | 207.60 | 318696 | 641987.38 | 6.36% | 7.00 |
| 2025-09-22 | 180.20 | 203.00 | 30.00 | 17.34% | 177.01 | 207.60 | 412852 | 808153.88 | 8.24% | 2.00 |
| 2025-09-19 | 176.00 | 173.00 | -2.00 | -1.14% | 167.81 | 176.88 | 194803 | 335266.19 | 3.89% | 3.00 |
| 2025-09-18 | 176.00 | 175.00 | 2.20 | 1.27% | 169.00 | 185.00 | 300516 | 533927.12 | 6.00% | 7.84 |
| 2025-09-17 | 177.11 | 172.80 | -7.78 | -4.31% | 170.08 | 180.55 | 249013 | 434071.59 | 4.97% | 17.04 |
| 2025-09-16 | 178.47 | 180.58 | -0.72 | -0.40% | 176.66 | 188.98 | 285811 | 520210.38 | 5.71% | 27.50 |
| 2025-09-15 | 189.11 | 181.30 | -2.30 | -1.25% | 166.00 | 200.00 | 568053 | 1010903.94 | 11.34% | 1.00 |
| 2025-09-12 | 165.77 | 183.60 | 30.60 | 20.00% | 165.00 | 183.60 | 395074 | 693701.81 | 7.89% | 2.00 |
| 2025-08-28 | 142.98 | 153.00 | 9.99 | 6.99% | 142.67 | 153.00 | 306108 | 454633.56 | 6.11% | 7.00 |
| 2025-08-27 | 141.58 | 143.01 | -0.16 | -0.11% | 140.70 | 155.95 | 350055 | 515091.97 | 6.99% | 11.00 |
| 2025-08-26 | 149.99 | 143.17 | -14.73 | -9.33% | 140.72 | 149.99 | 308548 | 443608.28 | 6.16% | 5.53 |
| 2025-08-25 | 158.10 | 157.90 | 8.08 | 5.39% | 148.00 | 174.98 | 503258 | 801514.44 | 10.05% | 16.00 |
| 2025-08-22 | 150.96 | 149.82 | 11.02 | 7.94% | 143.66 | 154.68 | 365198 | 544468.81 | 7.29% | 21.88 |
| 2025-08-21 | 148.00 | 138.80 | -8.24 | -5.60% | 136.42 | 158.75 | 385757 | 568563.94 | 7.70% | 0.00 |
| 2025-08-20 | 123.00 | 147.04 | 19.76 | 15.52% | 121.00 | 152.74 | 309414 | 424703.41 | 6.18% | 61.86 |
| 2025-08-19 | 110.30 | 127.28 | 15.03 | 13.39% | 110.30 | 134.70 | 286474 | 359309.91 | 5.72% | 0.00 |
| 2025-08-18 | 108.50 | 112.25 | 6.59 | 6.24% | 104.32 | 113.66 | 159977 | 176225.38 | 3.19% | 0.00 |
| 2025-08-15 | 105.05 | 105.66 | 0.11 | 0.10% | 103.96 | 108.46 | 104915 | 111051.85 | 2.09% | 0.00 |
| 2025-08-14 | 109.01 | 105.55 | -4.17 | -3.80% | 105.39 | 111.98 | 154408 | 167717.72 | 3.08% | 2.00 |
| 2025-08-13 | 107.63 | 109.72 | 1.79 | 1.66% | 106.00 | 109.99 | 126032 | 136603.11 | 2.52% | 9.07 |
| 2025-08-12 | 98.33 | 107.93 | 9.13 | 9.24% | 97.56 | 108.48 | 190592 | 197841.55 | 3.81% | 11.11 |
| 2025-08-11 | 100.25 | 98.80 | -1.87 | -1.86% | 97.68 | 101.98 | 117615 | 116382.00 | 2.35% | 0.00 |
| 2025-08-08 | 103.61 | 100.67 | -2.93 | -2.83% | 100.00 | 104.35 | 89766 | 90922.81 | 1.79% | 0.00 |
| 2025-08-07 | 101.93 | 103.60 | 1.72 | 1.69% | 100.81 | 106.00 | 104686 | 108444.97 | 2.09% | 0.00 |
| 2025-08-06 | 101.98 | 101.88 | -0.10 | -0.10% | 100.80 | 104.65 | 82466 | 84357.67 | 1.65% | 0.00 |
| 2025-08-05 | 103.31 | 101.98 | -2.30 | -2.21% | 101.02 | 103.93 | 86573 | 88548.67 | 1.73% | 0.00 |
| 2025-08-04 | 95.01 | 104.28 | 9.79 | 10.36% | 94.53 | 104.50 | 167054 | 167778.58 | 3.34% | 2.00 |
| 2025-08-01 | 98.01 | 94.49 | -4.81 | -4.84% | 93.88 | 99.69 | 102322 | 98165.58 | 2.04% | 0.00 |
| 2025-07-31 | 97.00 | 99.30 | 0.77 | 0.78% | 97.00 | 104.06 | 133272 | 133519.73 | 2.66% | 0.00 |
| 2025-07-30 | 98.29 | 98.53 | -0.97 | -0.97% | 97.50 | 100.47 | 87346 | 86404.23 | 1.74% | 0.00 |
| 2025-07-29 | 95.50 | 99.50 | 3.74 | 3.91% | 94.77 | 99.98 | 135724 | 132920.80 | 2.71% | 0.00 |
| 2025-07-28 | 93.03 | 95.76 | 2.73 | 2.93% | 92.48 | 97.47 | 146900 | 140468.75 | 2.93% | 0.00 |
| 2025-07-25 | 87.08 | 93.03 | 6.00 | 6.89% | 86.66 | 93.90 | 154823 | 139578.05 | 3.09% | 6.00 |
| 2025-07-24 | 87.35 | 87.03 | -0.37 | -0.42% | 86.20 | 88.50 | 57645 | 50384.88 | 1.15% | 0.00 |
| 2025-07-23 | 85.60 | 87.40 | 0.72 | 0.83% | 85.18 | 88.50 | 68364 | 59584.32 | 1.36% | 0.00 |
| 2025-07-22 | 86.92 | 86.68 | -0.01 | -0.01% | 85.79 | 87.70 | 59667 | 51796.80 | 1.20% | 0.00 |
| 2025-07-21 | 86.80 | 86.69 | -0.85 | -0.97% | 86.00 | 87.50 | 48395 | 41960.00 | 0.97% | 15.00 |
| 2025-07-18 | 89.49 | 87.54 | -0.88 | -1.00% | 86.60 | 90.19 | 73206 | 64303.68 | 1.47% | 2.00 |
| 2025-07-17 | 88.18 | 88.42 | -0.57 | -0.64% | 87.06 | 89.30 | 63873 | 56379.38 | 1.28% | 2.00 |
| 2025-07-16 | 86.29 | 88.99 | 3.45 | 4.03% | 85.50 | 89.98 | 108349 | 95754.91 | 2.17% | 2.00 |
| 2025-07-15 | 86.90 | 85.54 | -0.46 | -0.53% | 84.61 | 87.79 | 70072 | 60060.59 | 1.40% | 0.00 |
| 2025-07-14 | 87.08 | 86.00 | -1.95 | -2.22% | 84.50 | 87.40 | 77830 | 66670.90 | 1.56% | 3.00 |
| 2025-07-11 | 86.78 | 87.95 | 0.92 | 1.06% | 84.50 | 88.01 | 70812 | 61188.57 | 1.42% | 7.37 |
| 2025-07-10 | 87.00 | 87.03 | 0.03 | 0.03% | 85.28 | 88.34 | 60035 | 52209.69 | 1.20% | 0.00 |
| 2025-07-09 | 93.50 | 87.00 | -6.52 | -6.97% | 86.60 | 93.61 | 125240 | 112206.08 | 2.51% | 7.00 |
| 2025-07-08 | 90.96 | 93.52 | 2.44 | 2.68% | 90.58 | 94.38 | 68245 | 63205.62 | 1.37% | 0.00 |
| 2025-07-07 | 91.50 | 91.08 | -0.42 | -0.46% | 89.65 | 91.72 | 37307 | 33800.27 | 0.75% | 2.00 |
| 2025-07-04 | 91.00 | 91.50 | 0.25 | 0.27% | 90.61 | 93.46 | 57395 | 52816.45 | 1.15% | 0.00 |
| 2025-07-03 | 95.91 | 91.25 | -4.93 | -5.13% | 90.01 | 96.33 | 99314 | 91469.85 | 1.99% | 0.00 |
| 2025-07-02 | 95.01 | 96.18 | -0.21 | -0.22% | 94.05 | 96.77 | 62552 | 59711.92 | 1.25% | 0.00 |
| 2025-07-01 | 96.51 | 96.39 | -0.11 | -0.11% | 94.95 | 99.90 | 104000 | 101199.51 | 2.08% | 0.00 |
| 2025-06-30 | 94.00 | 96.50 | 4.50 | 4.89% | 92.51 | 98.00 | 130476 | 124886.40 | 2.61% | 4.00 |
| 2025-06-27 | 89.93 | 92.00 | 5.28 | 6.09% | 87.18 | 95.16 | 149485 | 136909.48 | 3.00% | 0.00 |
| 2025-06-26 | 89.18 | 86.72 | -2.88 | -3.21% | 86.41 | 90.55 | 88093 | 77830.63 | 1.77% | 2.00 |
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。
