| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-20 | 66.70 | 67.91 | 0.70 | 1.04% | 65.20 | 67.93 | 152652 | 101760.91 | 4.81% | 0.00 |
| 2025-08-19 | 67.58 | 67.21 | -0.37 | -0.55% | 66.70 | 68.13 | 105679 | 71234.32 | 3.33% | 0.00 |
| 2025-08-18 | 66.88 | 67.58 | 1.37 | 2.07% | 65.98 | 68.38 | 173638 | 116914.64 | 5.47% | 0.00 |
| 2025-08-15 | 64.00 | 66.21 | 2.14 | 3.34% | 63.80 | 67.46 | 154976 | 102029.91 | 4.88% | 2.00 |
| 2025-08-14 | 65.80 | 64.07 | -2.59 | -3.89% | 64.00 | 67.00 | 179507 | 117260.25 | 5.66% | 0.00 |
| 2025-08-13 | 66.38 | 66.66 | 0.54 | 0.82% | 65.56 | 67.16 | 123533 | 81917.12 | 3.89% | 1.00 |
| 2025-08-12 | 66.90 | 66.12 | 0.24 | 0.36% | 65.12 | 67.18 | 131191 | 86911.93 | 4.13% | 0.00 |
| 2025-08-11 | 63.25 | 65.88 | 2.95 | 4.69% | 63.00 | 66.66 | 173286 | 113422.68 | 5.46% | 2.68 |
| 2025-08-08 | 64.78 | 62.93 | -2.19 | -3.36% | 62.86 | 64.88 | 89632 | 56933.83 | 2.82% | 9.50 |
| 2025-08-07 | 64.28 | 65.12 | 0.86 | 1.34% | 63.81 | 66.37 | 120741 | 78716.48 | 3.81% | 0.00 |
| 2025-08-06 | 62.81 | 64.26 | 1.29 | 2.05% | 62.80 | 64.28 | 74044 | 47144.82 | 2.33% | 0.00 |
| 2025-08-05 | 63.50 | 62.97 | -0.68 | -1.07% | 62.69 | 63.82 | 64555 | 40729.34 | 2.03% | 2.00 |
| 2025-08-04 | 63.00 | 63.65 | 0.15 | 0.24% | 62.87 | 63.96 | 52835 | 33500.39 | 1.67% | 3.50 |
| 2025-08-01 | 63.30 | 63.50 | -0.07 | -0.11% | 62.60 | 64.40 | 71778 | 45533.77 | 2.26% | 3.00 |
| 2025-07-31 | 64.75 | 63.57 | -1.65 | -2.53% | 63.10 | 66.56 | 112526 | 73116.05 | 3.55% | 6.73 |
| 2025-07-30 | 65.98 | 65.22 | -0.51 | -0.78% | 64.21 | 66.98 | 112990 | 74391.80 | 3.56% | 0.00 |
| 2025-07-29 | 64.63 | 65.73 | 1.28 | 1.99% | 64.23 | 66.27 | 121513 | 79462.84 | 3.83% | 2.00 |
| 2025-07-28 | 64.80 | 64.45 | -0.33 | -0.51% | 64.21 | 65.13 | 63140 | 40821.43 | 1.99% | 0.00 |
| 2025-07-25 | 64.51 | 64.78 | 0.28 | 0.43% | 63.58 | 65.24 | 86198 | 55355.51 | 2.72% | 4.00 |
| 2025-07-24 | 63.50 | 64.50 | 1.25 | 1.98% | 63.30 | 64.80 | 77339 | 49717.99 | 2.44% | 0.00 |
| 2025-07-23 | 63.06 | 63.25 | 0.03 | 0.05% | 63.06 | 64.27 | 59927 | 38191.34 | 1.89% | 3.00 |
| 2025-07-22 | 63.61 | 63.22 | -0.70 | -1.10% | 63.10 | 64.30 | 59316 | 37711.54 | 1.87% | 0.00 |
| 2025-07-21 | 63.20 | 63.92 | 0.83 | 1.32% | 62.88 | 64.30 | 66050 | 42122.52 | 2.08% | 4.00 |
| 2025-07-18 | 64.75 | 63.09 | -1.68 | -2.59% | 62.60 | 65.23 | 112563 | 71460.70 | 3.55% | 10.00 |
| 2025-07-17 | 64.10 | 64.77 | 0.46 | 0.72% | 63.30 | 64.85 | 93274 | 59839.53 | 2.94% | 0.00 |
| 2025-07-16 | 64.80 | 64.31 | -0.56 | -0.86% | 64.20 | 65.86 | 61236 | 39792.08 | 1.93% | 0.00 |
| 2025-07-15 | 66.43 | 64.87 | -1.49 | -2.25% | 64.03 | 66.73 | 77679 | 50627.87 | 2.45% | 0.78 |
| 2025-07-14 | 66.87 | 66.36 | -0.41 | -0.61% | 66.08 | 67.22 | 41303 | 27506.12 | 1.30% | 20.66 |
| 2025-07-11 | 65.33 | 66.77 | 1.06 | 1.61% | 65.00 | 67.10 | 81800 | 54292.63 | 2.58% | 0.00 |
| 2025-07-10 | 64.44 | 65.71 | 0.71 | 1.09% | 64.42 | 66.20 | 59656 | 39140.54 | 1.88% | 2.00 |
| 2025-07-09 | 65.55 | 65.00 | -0.54 | -0.82% | 64.85 | 65.80 | 49305 | 32178.31 | 1.55% | 0.00 |
| 2025-07-08 | 65.16 | 65.54 | 1.02 | 1.58% | 64.55 | 65.85 | 70914 | 46458.24 | 2.23% | 0.00 |
| 2025-07-07 | 64.95 | 64.52 | -0.45 | -0.69% | 64.02 | 65.30 | 45245 | 29183.62 | 1.43% | 3.00 |
| 2025-07-04 | 66.11 | 64.97 | -1.33 | -2.01% | 64.70 | 66.59 | 90658 | 59215.69 | 2.86% | 0.00 |
| 2025-07-03 | 65.95 | 66.30 | 0.16 | 0.24% | 65.25 | 67.08 | 88553 | 58395.13 | 2.79% | 3.64 |
| 2025-07-02 | 67.08 | 66.14 | -1.66 | -2.45% | 65.88 | 67.50 | 79994 | 53060.30 | 2.52% | 2.00 |
| 2025-07-01 | 67.20 | 67.80 | 0.40 | 0.59% | 66.53 | 69.68 | 149861 | 102555.51 | 4.72% | 0.00 |
| 2025-06-30 | 67.68 | 67.40 | -0.10 | -0.15% | 66.43 | 67.99 | 117989 | 79039.09 | 3.72% | 3.50 |
| 2025-06-27 | 67.00 | 67.50 | 1.70 | 2.58% | 65.90 | 68.70 | 155134 | 104340.77 | 4.89% | 5.00 |
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。
