| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 112.06 | 112.67 | 1.60 | 1.44% | 110.89 | 115.47 | 161678 | 183006.97 | 4.58% | 2.00 |
| 2025-12-17 | 106.74 | 111.07 | 4.33 | 4.06% | 105.88 | 111.85 | 131950 | 144307.27 | 3.74% | 2.00 |
| 2025-12-16 | 109.00 | 106.74 | -2.81 | -2.57% | 105.45 | 111.60 | 127662 | 137415.53 | 3.62% | 0.00 |
| 2025-12-15 | 112.00 | 109.55 | -7.12 | -6.10% | 108.67 | 112.74 | 176906 | 195615.66 | 5.01% | 6.22 |
| 2025-12-12 | 114.50 | 116.67 | 1.25 | 1.08% | 112.01 | 118.94 | 217226 | 251748.14 | 6.16% | 23.91 |
| 2025-12-11 | 116.00 | 115.42 | 2.18 | 1.93% | 111.80 | 117.95 | 228226 | 262611.25 | 6.47% | 9.19 |
| 2025-12-10 | 114.50 | 113.24 | -2.04 | -1.77% | 110.06 | 115.98 | 159792 | 179747.67 | 4.53% | 5.00 |
| 2025-12-09 | 116.03 | 115.28 | -2.29 | -1.95% | 114.05 | 118.63 | 203776 | 236515.94 | 5.78% | 0.00 |
| 2025-12-08 | 109.60 | 117.57 | 9.56 | 8.85% | 109.33 | 119.92 | 328234 | 378736.75 | 9.30% | 5.22 |
| 2025-12-05 | 110.49 | 108.01 | -1.22 | -1.12% | 107.50 | 111.46 | 184586 | 201591.58 | 5.23% | 20.06 |
| 2025-12-04 | 108.80 | 109.23 | -2.98 | -2.66% | 107.58 | 112.30 | 200020 | 218848.00 | 5.67% | 15.00 |
| 2025-12-03 | 110.00 | 112.21 | -1.26 | -1.11% | 107.38 | 113.40 | 261259 | 286412.75 | 7.41% | 18.00 |
| 2025-12-02 | 115.00 | 113.47 | 1.27 | 1.13% | 111.80 | 118.38 | 345143 | 397128.91 | 9.78% | 0.00 |
| 2025-12-01 | 110.00 | 112.20 | 3.15 | 2.89% | 106.96 | 115.17 | 366457 | 405445.12 | 10.39% | 12.00 |
| 2025-11-28 | 102.10 | 109.05 | 6.27 | 6.10% | 101.50 | 109.43 | 305603 | 325476.16 | 8.66% | 19.00 |
| 2025-11-27 | 104.60 | 102.78 | -2.11 | -2.01% | 102.20 | 107.88 | 216266 | 226801.66 | 6.13% | 24.00 |
| 2025-11-26 | 103.66 | 104.89 | -0.10 | -0.10% | 102.34 | 107.27 | 201992 | 211773.48 | 5.73% | 6.00 |
| 2025-11-25 | 109.00 | 104.99 | 0.89 | 0.85% | 104.28 | 109.43 | 249449 | 265888.62 | 7.07% | 6.76 |
| 2025-11-24 | 105.00 | 104.10 | 0.44 | 0.42% | 101.33 | 105.40 | 193575 | 200327.97 | 5.49% | 8.72 |
| 2025-11-21 | 104.60 | 103.66 | -9.02 | -8.00% | 100.01 | 105.99 | 340376 | 352953.97 | 9.65% | 4.78 |
| 2025-11-20 | 123.00 | 112.68 | -5.01 | -4.26% | 112.00 | 123.00 | 274731 | 313876.19 | 7.79% | 9.00 |
| 2025-11-19 | 118.98 | 117.69 | -3.71 | -3.06% | 115.00 | 122.08 | 280759 | 332536.25 | 7.96% | 8.00 |
| 2025-11-18 | 133.00 | 121.40 | -11.32 | -8.53% | 120.80 | 133.97 | 365395 | 460199.47 | 10.36% | 15.08 |
| 2025-11-17 | 127.51 | 132.72 | 5.64 | 4.44% | 127.51 | 142.99 | 388802 | 526934.75 | 11.02% | 3.54 |
| 2025-11-14 | 131.55 | 127.08 | -15.65 | -10.96% | 123.01 | 132.00 | 456073 | 580284.88 | 12.93% | 3.73 |
| 2025-11-13 | 126.98 | 142.73 | 16.66 | 13.21% | 126.98 | 151.00 | 458901 | 655696.19 | 13.01% | 27.00 |
| 2025-11-12 | 122.00 | 126.07 | -1.43 | -1.12% | 117.68 | 131.00 | 295758 | 369243.25 | 8.38% | 14.24 |
| 2025-11-11 | 130.04 | 127.50 | -0.18 | -0.14% | 125.52 | 134.80 | 313114 | 411188.06 | 8.88% | 2.00 |
| 2025-11-10 | 130.99 | 127.68 | 1.53 | 1.21% | 118.89 | 133.27 | 279307 | 350165.25 | 7.92% | 6.00 |
| 2025-11-07 | 126.00 | 126.15 | -1.85 | -1.45% | 125.02 | 132.27 | 224441 | 289709.81 | 6.36% | 4.00 |
| 2025-11-06 | 129.00 | 128.00 | 3.10 | 2.48% | 125.01 | 130.68 | 225176 | 288870.41 | 6.38% | 0.00 |
| 2025-11-05 | 115.00 | 124.90 | 2.98 | 2.44% | 115.00 | 125.26 | 212778 | 255831.98 | 6.03% | 0.00 |
| 2025-11-04 | 134.65 | 121.92 | -12.38 | -9.22% | 121.70 | 135.00 | 275837 | 349759.12 | 7.82% | 125.54 |
| 2025-11-03 | 126.00 | 134.30 | 3.30 | 2.52% | 123.88 | 137.00 | 281679 | 370032.25 | 7.98% | 8.00 |
| 2025-10-31 | 135.74 | 131.00 | -4.69 | -3.46% | 122.77 | 136.50 | 310192 | 399754.12 | 8.79% | 0.00 |
| 2025-10-30 | 136.00 | 135.69 | 5.39 | 4.14% | 130.35 | 142.98 | 332270 | 449793.28 | 9.42% | 16.00 |
| 2025-10-29 | 128.45 | 130.30 | 5.84 | 4.69% | 127.98 | 140.00 | 288663 | 384412.00 | 8.18% | 0.00 |
| 2025-10-28 | 121.01 | 124.46 | -3.35 | -2.62% | 120.20 | 127.55 | 245269 | 301257.56 | 6.95% | 11.00 |
| 2025-10-27 | 124.61 | 127.81 | 8.71 | 7.31% | 118.95 | 130.50 | 368924 | 458289.50 | 10.46% | 6.88 |
| 2025-10-24 | 112.30 | 119.10 | 11.51 | 10.70% | 109.51 | 120.58 | 344307 | 397311.78 | 9.76% | 13.13 |
| 2025-10-23 | 106.10 | 107.59 | 1.51 | 1.42% | 101.05 | 107.59 | 211147 | 220694.53 | 5.99% | 5.22 |
| 2025-10-22 | 105.00 | 106.08 | -3.15 | -2.88% | 102.30 | 108.97 | 237944 | 250568.73 | 6.74% | 0.00 |
| 2025-10-21 | 105.53 | 109.23 | 5.18 | 4.98% | 104.18 | 115.38 | 309412 | 340113.00 | 8.77% | 12.92 |
| 2025-10-20 | 109.01 | 104.05 | -0.35 | -0.34% | 101.96 | 110.80 | 231022 | 244120.22 | 6.55% | 7.00 |
| 2025-10-17 | 111.98 | 104.40 | -9.15 | -8.06% | 104.00 | 113.50 | 308335 | 332578.16 | 8.74% | 0.00 |
| 2025-10-16 | 107.08 | 113.55 | 9.15 | 8.76% | 107.08 | 119.29 | 403717 | 457719.00 | 11.44% | 7.00 |
| 2025-10-15 | 104.72 | 104.40 | -0.06 | -0.06% | 99.80 | 107.46 | 285981 | 294528.09 | 8.11% | 0.00 |
| 2025-10-14 | 107.20 | 104.46 | 1.63 | 1.59% | 103.00 | 116.88 | 461973 | 509737.16 | 13.10% | 23.19 |
| 2025-10-13 | 93.00 | 102.83 | 6.33 | 6.56% | 92.50 | 103.00 | 420536 | 418267.16 | 11.92% | 3.06 |
| 2025-10-10 | 100.00 | 96.50 | -10.24 | -9.59% | 94.01 | 103.71 | 374047 | 364907.56 | 11.59% | 5.97 |
| 2025-10-09 | 110.40 | 106.74 | 2.44 | 2.34% | 105.03 | 113.58 | 373470 | 409684.72 | 11.57% | 12.65 |
| 2025-09-30 | 99.66 | 104.30 | 8.91 | 9.34% | 98.32 | 109.50 | 376609 | 392547.62 | 11.67% | 21.08 |
| 2025-09-29 | 95.00 | 95.39 | 5.27 | 5.85% | 92.06 | 96.88 | 370019 | 350302.50 | 11.46% | 0.00 |
| 2025-09-26 | 92.00 | 90.12 | -0.38 | -0.42% | 89.98 | 96.80 | 361894 | 338263.81 | 11.21% | 21.65 |
| 2025-09-25 | 89.60 | 90.50 | -2.70 | -2.90% | 88.01 | 92.13 | 286595 | 258177.61 | 8.88% | 17.30 |
| 2025-09-24 | 87.08 | 93.20 | 5.70 | 6.51% | 85.80 | 95.18 | 453017 | 408978.56 | 14.04% | 3.00 |
| 2025-09-23 | 84.48 | 87.50 | 3.02 | 3.57% | 82.58 | 89.96 | 421035 | 365130.12 | 13.05% | 2.02 |
| 2025-09-22 | 80.96 | 84.48 | 4.51 | 5.64% | 80.96 | 87.19 | 372128 | 314784.41 | 11.53% | 0.00 |
| 2025-09-19 | 78.20 | 79.97 | 2.13 | 2.74% | 78.20 | 83.58 | 364951 | 296343.16 | 11.31% | 41.02 |
| 2025-09-18 | 79.51 | 77.84 | -1.66 | -2.09% | 76.10 | 81.68 | 347984 | 276848.34 | 10.78% | 9.15 |
| 2025-09-17 | 79.70 | 79.50 | -0.50 | -0.63% | 78.00 | 80.88 | 202034 | 160385.00 | 6.26% | 5.00 |
| 2025-09-16 | 79.50 | 80.00 | 0.55 | 0.69% | 78.60 | 82.45 | 241594 | 194006.22 | 7.49% | 0.00 |
| 2025-09-15 | 83.00 | 79.45 | -0.90 | -1.12% | 78.00 | 83.98 | 316025 | 251471.97 | 9.79% | 0.00 |
| 2025-09-12 | 74.50 | 80.35 | 5.39 | 7.19% | 74.33 | 85.38 | 497706 | 399098.66 | 15.42% | 14.36 |
| 2025-09-11 | 68.41 | 74.96 | 6.54 | 9.56% | 67.92 | 75.69 | 300260 | 218513.56 | 9.30% | 4.75 |
| 2025-09-10 | 68.05 | 68.42 | 0.01 | 0.01% | 68.05 | 70.27 | 108441 | 74798.91 | 3.36% | 0.00 |
| 2025-09-09 | 71.01 | 68.41 | -3.49 | -4.85% | 68.03 | 71.29 | 146278 | 101876.55 | 4.53% | 0.00 |
| 2025-09-08 | 71.90 | 71.90 | 0.24 | 0.33% | 69.67 | 72.18 | 196926 | 139570.78 | 6.10% | 0.00 |
| 2025-09-05 | 63.80 | 71.66 | 8.18 | 12.89% | 63.18 | 73.66 | 304533 | 211095.02 | 9.44% | 8.85 |
| 2025-09-04 | 67.81 | 63.48 | -4.05 | -6.00% | 62.28 | 68.06 | 166424 | 108383.98 | 5.16% | 0.00 |
| 2025-09-03 | 69.37 | 67.53 | -1.33 | -1.93% | 66.85 | 70.33 | 122296 | 84015.01 | 3.79% | 0.00 |
| 2025-09-02 | 72.05 | 68.86 | -4.36 | -5.95% | 68.41 | 72.78 | 215686 | 151577.11 | 6.68% | 0.00 |
| 2025-09-01 | 72.58 | 73.22 | 2.74 | 3.89% | 71.28 | 75.78 | 262234 | 192281.05 | 8.13% | 0.00 |
| 2025-08-29 | 72.40 | 70.48 | -2.17 | -2.99% | 69.81 | 72.40 | 199717 | 140808.45 | 6.19% | 0.00 |
| 2025-08-28 | 71.00 | 72.65 | 1.97 | 2.79% | 69.41 | 72.72 | 257214 | 183935.41 | 7.97% | 18.24 |
| 2025-08-27 | 69.74 | 70.68 | 0.76 | 1.09% | 69.74 | 74.56 | 309783 | 223308.31 | 9.60% | 0.00 |
| 2025-08-26 | 70.13 | 69.92 | -0.22 | -0.31% | 69.64 | 72.25 | 198976 | 141088.80 | 6.17% | 0.00 |
| 2025-08-25 | 71.88 | 70.14 | -0.56 | -0.79% | 68.86 | 73.68 | 278553 | 195895.05 | 8.78% | 14.38 |
| 2025-08-22 | 67.22 | 70.70 | 3.37 | 5.01% | 66.77 | 71.21 | 257112 | 178897.86 | 8.10% | 4.78 |
| 2025-08-21 | 68.03 | 67.33 | -0.58 | -0.85% | 66.90 | 70.45 | 237241 | 162924.50 | 7.48% | 0.00 |
佰维存储(688525)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。
