| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.86 | 8.86 | 0.03 | 0.34% | 8.61 | 8.92 | 173986 | 15229.68 | 2.95% | 0.00 |
| 2025-12-16 | 8.97 | 8.83 | -0.17 | -1.89% | 8.72 | 9.00 | 154700 | 13656.82 | 2.63% | 0.00 |
| 2025-12-15 | 8.99 | 9.00 | -0.05 | -0.55% | 8.92 | 9.19 | 165489 | 14998.69 | 2.81% | 0.00 |
| 2025-12-12 | 8.90 | 9.05 | 0.16 | 1.80% | 8.73 | 9.08 | 307649 | 27526.18 | 5.22% | 0.00 |
| 2025-12-11 | 9.11 | 8.89 | -0.22 | -2.41% | 8.88 | 9.15 | 186478 | 16725.45 | 3.16% | 0.00 |
| 2025-12-10 | 9.14 | 9.11 | -0.04 | -0.44% | 9.03 | 9.19 | 120680 | 10981.93 | 2.05% | 0.00 |
| 2025-12-09 | 9.23 | 9.15 | -0.15 | -1.61% | 9.15 | 9.30 | 106988 | 9863.29 | 1.82% | 0.00 |
| 2025-12-08 | 9.25 | 9.30 | 0.12 | 1.31% | 9.21 | 9.36 | 136684 | 12700.62 | 2.32% | 0.00 |
| 2025-12-05 | 9.15 | 9.18 | 0.07 | 0.77% | 9.02 | 9.19 | 97768 | 8914.16 | 1.66% | 50.00 |
| 2025-12-04 | 9.16 | 9.11 | -0.03 | -0.33% | 9.01 | 9.22 | 100631 | 9162.01 | 1.71% | 0.00 |
| 2025-12-03 | 9.26 | 9.14 | -0.11 | -1.19% | 9.07 | 9.30 | 102972 | 9426.91 | 1.75% | 0.00 |
| 2025-12-02 | 9.40 | 9.25 | -0.21 | -2.22% | 9.23 | 9.40 | 133001 | 12363.41 | 2.26% | 0.00 |
| 2025-12-01 | 9.35 | 9.46 | 0.12 | 1.28% | 9.28 | 9.48 | 180070 | 16891.39 | 3.06% | 1.00 |
| 2025-11-28 | 9.19 | 9.34 | 0.14 | 1.52% | 9.13 | 9.34 | 131773 | 12192.84 | 2.24% | 0.00 |
| 2025-11-27 | 9.14 | 9.20 | 0.09 | 0.99% | 9.12 | 9.39 | 178647 | 16596.75 | 3.03% | 0.00 |
| 2025-11-26 | 9.14 | 9.11 | -0.04 | -0.44% | 9.05 | 9.20 | 128090 | 11702.31 | 2.17% | 0.00 |
| 2025-11-25 | 9.18 | 9.15 | 0.06 | 0.66% | 9.12 | 9.25 | 162243 | 14902.98 | 2.75% | 0.00 |
| 2025-11-24 | 9.11 | 9.09 | 0.15 | 1.68% | 8.94 | 9.17 | 162350 | 14705.50 | 2.75% | 0.00 |
| 2025-11-21 | 9.42 | 8.94 | -0.48 | -5.10% | 8.94 | 9.46 | 232763 | 21314.47 | 3.95% | 0.00 |
| 2025-11-20 | 9.65 | 9.42 | -0.12 | -1.26% | 9.42 | 9.77 | 145019 | 13924.11 | 2.46% | 0.00 |
| 2025-11-19 | 9.61 | 9.54 | -0.11 | -1.14% | 9.31 | 9.75 | 221968 | 21149.88 | 3.77% | 0.00 |
| 2025-11-18 | 9.71 | 9.65 | -0.14 | -1.43% | 9.60 | 9.86 | 224673 | 21806.82 | 3.81% | 0.00 |
| 2025-11-17 | 9.76 | 9.79 | 0.02 | 0.20% | 9.70 | 9.95 | 166903 | 16379.80 | 2.83% | 0.00 |
| 2025-11-14 | 10.02 | 9.77 | -0.32 | -3.17% | 9.76 | 10.04 | 259300 | 25680.14 | 4.40% | 7.95 |
| 2025-11-13 | 10.02 | 10.09 | 0.08 | 0.80% | 9.95 | 10.29 | 265642 | 26876.43 | 4.51% | 38.88 |
| 2025-11-12 | 9.89 | 10.01 | 0.07 | 0.70% | 9.71 | 10.08 | 215396 | 21355.22 | 3.66% | 0.00 |
| 2025-11-11 | 10.36 | 9.94 | -0.34 | -3.31% | 9.92 | 10.41 | 319720 | 32369.13 | 5.43% | 0.00 |
| 2025-11-10 | 10.06 | 10.28 | 0.30 | 3.01% | 10.01 | 10.28 | 297285 | 30181.15 | 5.04% | 12.00 |
| 2025-11-07 | 9.96 | 9.98 | -0.09 | -0.89% | 9.85 | 10.12 | 197086 | 19695.39 | 3.34% | 2.00 |
| 2025-11-06 | 10.00 | 10.07 | 0.18 | 1.82% | 9.91 | 10.19 | 259339 | 26098.24 | 4.40% | 10.00 |
| 2025-11-05 | 9.83 | 9.89 | -0.13 | -1.30% | 9.79 | 9.99 | 233522 | 23108.94 | 3.96% | 0.00 |
| 2025-11-04 | 10.28 | 10.02 | -0.28 | -2.72% | 9.95 | 10.32 | 245834 | 24811.07 | 4.17% | 0.00 |
| 2025-11-03 | 10.27 | 10.30 | -0.09 | -0.87% | 9.88 | 10.36 | 409596 | 41365.25 | 6.95% | 5.00 |
| 2025-10-31 | 10.57 | 10.39 | -0.21 | -1.98% | 10.35 | 10.68 | 388455 | 40717.56 | 6.59% | 0.00 |
| 2025-10-30 | 11.08 | 10.60 | -0.35 | -3.20% | 10.60 | 11.11 | 495522 | 53395.23 | 8.41% | 68.00 |
| 2025-10-29 | 10.99 | 10.95 | -0.10 | -0.90% | 10.87 | 11.47 | 594894 | 66018.88 | 10.09% | 86.00 |
| 2025-10-28 | 11.13 | 11.05 | -0.13 | -1.16% | 10.80 | 11.21 | 543991 | 59716.24 | 9.23% | 22.79 |
| 2025-10-27 | 11.77 | 11.18 | -0.01 | -0.09% | 10.91 | 11.77 | 912826 | 102732.41 | 15.49% | 0.00 |
| 2025-10-24 | 10.21 | 11.19 | 1.08 | 10.68% | 10.16 | 11.60 | 1042265 | 113300.17 | 17.69% | 20.00 |
| 2025-10-23 | 10.34 | 10.11 | -0.25 | -2.41% | 9.89 | 10.34 | 427796 | 42914.10 | 7.26% | 0.00 |
| 2025-10-22 | 10.05 | 10.36 | 0.22 | 2.17% | 9.97 | 10.48 | 573994 | 58896.20 | 9.74% | 0.00 |
| 2025-10-21 | 9.93 | 10.14 | 0.28 | 2.84% | 9.79 | 10.30 | 525906 | 53443.72 | 8.92% | 33.00 |
| 2025-10-20 | 9.89 | 9.86 | 0.16 | 1.65% | 9.77 | 10.19 | 414305 | 41335.83 | 7.03% | 0.00 |
| 2025-10-17 | 10.29 | 9.70 | -0.49 | -4.81% | 9.70 | 10.34 | 462939 | 45952.24 | 7.86% | 17.00 |
| 2025-10-16 | 9.71 | 10.19 | 0.49 | 5.05% | 9.52 | 10.78 | 740602 | 75676.00 | 12.57% | 10.00 |
| 2025-10-15 | 9.71 | 9.70 | 0.03 | 0.31% | 9.47 | 9.78 | 242898 | 23396.25 | 4.12% | 0.00 |
| 2025-10-14 | 10.20 | 9.67 | -0.51 | -5.01% | 9.63 | 10.27 | 472407 | 46675.29 | 8.02% | 0.00 |
| 2025-10-13 | 9.33 | 10.18 | 0.42 | 4.30% | 9.33 | 10.20 | 550041 | 55085.71 | 9.33% | 8.00 |
| 2025-10-10 | 10.18 | 9.76 | -0.63 | -6.06% | 9.71 | 10.25 | 520363 | 51698.37 | 8.83% | 0.00 |
| 2025-10-09 | 10.00 | 10.39 | 0.47 | 4.74% | 10.00 | 10.84 | 772238 | 80038.50 | 13.10% | 0.00 |
| 2025-09-30 | 10.03 | 9.92 | -0.04 | -0.40% | 9.89 | 10.25 | 437980 | 43920.46 | 7.43% | 36.63 |
| 2025-09-29 | 9.85 | 9.96 | 0.12 | 1.22% | 9.77 | 9.97 | 350082 | 34515.14 | 5.94% | 0.00 |
| 2025-09-26 | 9.93 | 9.84 | -0.09 | -0.91% | 9.75 | 10.06 | 451426 | 44706.34 | 7.66% | 0.00 |
| 2025-09-25 | 10.02 | 9.93 | -0.27 | -2.65% | 9.90 | 10.24 | 577660 | 57839.67 | 9.80% | 31.50 |
| 2025-09-24 | 9.58 | 10.20 | 0.49 | 5.05% | 9.55 | 10.40 | 1066288 | 106856.84 | 18.09% | 12.11 |
| 2025-09-23 | 9.50 | 9.71 | 0.10 | 1.04% | 9.11 | 9.77 | 633077 | 59501.16 | 10.74% | 16.00 |
| 2025-09-22 | 9.53 | 9.61 | 0.06 | 0.63% | 9.38 | 9.71 | 504841 | 48232.36 | 8.57% | 0.00 |
| 2025-09-19 | 9.76 | 9.55 | -0.40 | -4.02% | 9.50 | 9.97 | 720262 | 70004.98 | 12.22% | 0.00 |
| 2025-09-18 | 9.48 | 9.95 | 0.46 | 4.85% | 9.35 | 10.40 | 1426551 | 141607.98 | 24.21% | 33.00 |
| 2025-09-17 | 8.44 | 9.49 | 1.04 | 12.31% | 8.40 | 10.14 | 1381403 | 134598.20 | 23.44% | 0.00 |
| 2025-09-16 | 8.40 | 8.45 | 0.04 | 0.48% | 8.28 | 8.47 | 158996 | 13333.12 | 2.70% | 0.00 |
| 2025-09-15 | 8.67 | 8.41 | -0.13 | -1.52% | 8.41 | 8.72 | 179599 | 15305.26 | 3.05% | 0.00 |
| 2025-09-12 | 8.40 | 8.54 | 0.14 | 1.67% | 8.35 | 8.67 | 236037 | 20102.40 | 4.01% | 0.00 |
| 2025-09-11 | 8.14 | 8.40 | 0.07 | 0.84% | 7.99 | 8.46 | 263096 | 21737.87 | 4.46% | 0.00 |
| 2025-09-10 | 8.42 | 8.33 | -0.08 | -0.95% | 8.26 | 8.49 | 135620 | 11340.08 | 2.30% | 0.00 |
| 2025-09-09 | 8.63 | 8.41 | -0.29 | -3.33% | 8.37 | 8.63 | 187380 | 15880.09 | 3.18% | 0.00 |
| 2025-09-08 | 8.62 | 8.70 | 0.08 | 0.93% | 8.45 | 8.73 | 223079 | 19111.43 | 3.79% | 0.00 |
| 2025-09-05 | 8.32 | 8.62 | 0.37 | 4.48% | 8.27 | 8.65 | 218872 | 18567.08 | 3.79% | 5.00 |
| 2025-09-04 | 8.63 | 8.25 | -0.29 | -3.40% | 8.11 | 8.76 | 266077 | 22380.28 | 4.61% | 0.00 |
| 2025-09-03 | 8.70 | 8.54 | -0.12 | -1.39% | 8.43 | 8.87 | 238887 | 20622.06 | 4.13% | 0.00 |
| 2025-09-02 | 9.05 | 8.66 | -0.39 | -4.31% | 8.62 | 9.05 | 294543 | 25817.82 | 5.10% | 0.00 |
| 2025-09-01 | 9.05 | 9.05 | 0.16 | 1.80% | 8.91 | 9.23 | 302671 | 27391.05 | 5.24% | 0.00 |
| 2025-08-29 | 9.10 | 8.89 | -0.19 | -2.09% | 8.81 | 9.10 | 278182 | 24738.64 | 4.82% | 0.00 |
| 2025-08-28 | 8.76 | 9.08 | 0.34 | 3.89% | 8.70 | 9.08 | 409498 | 36567.96 | 7.09% | 9.70 |
| 2025-08-27 | 8.96 | 8.74 | -0.25 | -2.78% | 8.74 | 9.17 | 406249 | 36412.77 | 7.03% | 2.00 |
| 2025-08-26 | 8.93 | 8.99 | -0.04 | -0.44% | 8.89 | 9.08 | 258503 | 23270.22 | 4.47% | 0.00 |
| 2025-08-25 | 9.38 | 9.03 | -0.11 | -1.20% | 8.96 | 9.45 | 475946 | 43414.09 | 8.24% | 2.00 |
| 2025-08-22 | 8.71 | 9.14 | 0.43 | 4.94% | 8.67 | 9.28 | 557030 | 50252.45 | 9.64% | 0.00 |
| 2025-08-21 | 8.64 | 8.71 | 0.04 | 0.46% | 8.56 | 8.82 | 268476 | 23339.21 | 4.65% | 0.00 |
| 2025-08-20 | 8.56 | 8.67 | 0.06 | 0.70% | 8.41 | 8.69 | 234480 | 20012.08 | 4.06% | 0.00 |
中巨芯(688549)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。
