| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 170.00 | 168.50 | -5.62 | -3.23% | 162.00 | 171.00 | 239165 | 398825.97 | 5.12% | 0.00 |
| 2026-02-03 | 174.50 | 174.12 | 6.22 | 3.70% | 169.65 | 176.74 | 256291 | 444117.16 | 5.49% | 2.00 |
| 2026-02-02 | 179.62 | 167.90 | -19.38 | -10.35% | 167.90 | 180.90 | 385847 | 667948.81 | 8.26% | 7.00 |
| 2026-01-30 | 190.74 | 187.28 | -0.42 | -0.22% | 182.48 | 194.68 | 355193 | 670496.25 | 7.60% | 9.50 |
| 2026-01-29 | 194.00 | 187.70 | -3.65 | -1.91% | 186.19 | 206.08 | 416158 | 811084.62 | 8.91% | 8.00 |
| 2026-01-28 | 188.50 | 191.35 | 5.05 | 2.71% | 184.58 | 193.75 | 329493 | 623030.31 | 7.05% | 11.86 |
| 2026-01-27 | 179.80 | 186.30 | 5.70 | 3.16% | 174.66 | 187.53 | 357188 | 649786.88 | 7.65% | 6.00 |
| 2026-01-26 | 188.80 | 180.60 | -5.86 | -3.14% | 179.48 | 194.30 | 311099 | 572986.69 | 6.66% | 9.00 |
| 2026-01-23 | 187.80 | 186.46 | -1.34 | -0.71% | 181.01 | 194.60 | 335839 | 624295.50 | 7.19% | 8.27 |
| 2026-01-22 | 199.00 | 187.80 | -2.56 | -1.34% | 182.88 | 199.00 | 366874 | 693260.62 | 7.85% | 7.33 |
| 2026-01-21 | 193.39 | 190.36 | -0.02 | -0.01% | 185.69 | 199.38 | 392439 | 752222.38 | 8.40% | 16.00 |
| 2026-01-20 | 177.00 | 190.38 | 15.10 | 8.61% | 177.00 | 193.38 | 452418 | 844101.56 | 9.69% | 10.27 |
| 2026-01-19 | 180.00 | 175.28 | -8.72 | -4.74% | 173.83 | 180.88 | 388731 | 686087.62 | 8.32% | 6.00 |
| 2026-01-16 | 163.00 | 184.00 | 26.99 | 17.19% | 157.02 | 188.41 | 569132 | 992054.19 | 12.18% | 12.01 |
| 2026-01-15 | 148.00 | 157.01 | 11.11 | 7.61% | 147.00 | 163.00 | 427323 | 661678.00 | 9.15% | 6.00 |
| 2026-01-14 | 148.00 | 145.90 | 10.52 | 7.77% | 140.22 | 155.00 | 454547 | 674839.81 | 9.73% | 5.00 |
| 2026-01-13 | 125.77 | 135.38 | 5.62 | 4.33% | 123.46 | 138.50 | 318692 | 414925.53 | 6.82% | 14.33 |
| 2026-01-12 | 128.68 | 129.76 | 3.60 | 2.85% | 123.41 | 131.46 | 246596 | 313531.81 | 5.30% | 11.00 |
| 2026-01-09 | 124.06 | 126.16 | -0.34 | -0.27% | 120.61 | 127.46 | 171547 | 213436.56 | 3.69% | 2.00 |
| 2026-01-08 | 127.66 | 126.50 | -2.48 | -1.92% | 125.50 | 129.50 | 171784 | 218327.33 | 3.69% | 0.00 |
| 2026-01-07 | 136.48 | 128.98 | 3.08 | 2.45% | 126.48 | 138.00 | 291329 | 383969.31 | 6.26% | 5.00 |
| 2026-01-06 | 124.00 | 125.90 | 1.80 | 1.45% | 121.33 | 129.00 | 246213 | 306653.97 | 5.29% | 0.00 |
| 2026-01-05 | 119.00 | 124.10 | 9.31 | 8.11% | 119.00 | 125.97 | 267579 | 331175.28 | 5.75% | 5.00 |
| 2025-12-31 | 118.88 | 114.79 | -3.10 | -2.63% | 113.58 | 119.78 | 170704 | 197071.25 | 3.67% | 32.01 |
| 2025-12-30 | 113.33 | 117.89 | 4.51 | 3.98% | 113.33 | 123.77 | 273341 | 325338.16 | 5.87% | 7.00 |
| 2025-12-29 | 112.00 | 113.38 | 0.28 | 0.25% | 111.66 | 120.88 | 214524 | 248973.62 | 6.11% | 0.00 |
| 2025-12-26 | 108.99 | 113.10 | 2.56 | 2.32% | 108.98 | 115.58 | 206900 | 235062.33 | 5.89% | 40.31 |
| 2025-12-25 | 111.13 | 110.54 | -1.40 | -1.25% | 109.45 | 116.00 | 205584 | 230715.64 | 5.85% | 0.00 |
| 2025-12-24 | 109.00 | 111.94 | 4.21 | 3.91% | 108.11 | 112.88 | 210032 | 232359.06 | 5.98% | 14.24 |
| 2025-12-23 | 107.48 | 107.73 | 0.02 | 0.02% | 104.57 | 108.80 | 176893 | 188532.64 | 5.01% | 7.00 |
| 2025-12-22 | 110.60 | 107.71 | -1.69 | -1.54% | 106.86 | 113.50 | 182563 | 199876.06 | 5.18% | 0.00 |
| 2025-12-19 | 115.00 | 109.40 | -3.27 | -2.90% | 107.56 | 115.00 | 189454 | 209574.95 | 5.37% | 18.00 |
| 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 |
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。
