| 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 | 9.17 | 9.12 | -0.12 | -1.30% | 8.97 | 9.20 | 220130 | 19993.55 | 3.74% | 0.00 |
| 2026-02-03 | 9.34 | 9.24 | 0.11 | 1.20% | 9.16 | 9.38 | 241728 | 22351.35 | 4.10% | 0.00 |
| 2026-02-02 | 9.90 | 9.13 | -1.08 | -10.58% | 9.11 | 9.90 | 438940 | 41440.08 | 7.45% | 0.00 |
| 2026-01-30 | 10.30 | 10.21 | -0.13 | -1.26% | 9.96 | 10.44 | 214200 | 21819.17 | 3.63% | 0.00 |
| 2026-01-29 | 10.56 | 10.34 | -0.26 | -2.45% | 10.26 | 10.66 | 249380 | 26028.21 | 4.23% | 0.00 |
| 2026-01-28 | 10.53 | 10.60 | 0.08 | 0.76% | 10.42 | 10.77 | 326891 | 34570.89 | 5.55% | 0.00 |
| 2026-01-27 | 10.29 | 10.52 | 0.17 | 1.64% | 9.96 | 10.58 | 345475 | 35477.42 | 5.86% | 0.00 |
| 2026-01-26 | 10.72 | 10.35 | -0.42 | -3.90% | 10.28 | 10.74 | 355353 | 37159.34 | 6.03% | 0.00 |
| 2026-01-23 | 10.64 | 10.77 | 0.08 | 0.75% | 10.53 | 10.77 | 331554 | 35329.81 | 5.63% | 19.00 |
| 2026-01-22 | 10.99 | 10.69 | -0.19 | -1.75% | 10.64 | 11.18 | 385847 | 41581.96 | 6.55% | 0.00 |
| 2026-01-21 | 10.60 | 10.88 | 0.18 | 1.68% | 10.49 | 11.05 | 485404 | 52632.38 | 8.24% | 0.00 |
| 2026-01-20 | 10.62 | 10.70 | 0.01 | 0.09% | 10.46 | 10.72 | 360738 | 38201.97 | 6.12% | 0.00 |
| 2026-01-19 | 10.52 | 10.69 | 0.13 | 1.23% | 10.45 | 10.88 | 432486 | 45920.75 | 7.34% | 50.00 |
| 2026-01-16 | 10.45 | 10.56 | 0.25 | 2.42% | 10.23 | 10.74 | 564570 | 59050.62 | 9.58% | 25.00 |
| 2026-01-15 | 9.94 | 10.31 | 0.29 | 2.89% | 9.90 | 10.35 | 452892 | 46031.70 | 7.69% | 0.00 |
| 2026-01-14 | 9.85 | 10.02 | 0.25 | 2.56% | 9.81 | 10.21 | 437019 | 43934.56 | 7.42% | 0.00 |
| 2026-01-13 | 10.18 | 9.77 | -0.34 | -3.36% | 9.75 | 10.19 | 313173 | 31089.61 | 5.31% | 0.00 |
| 2026-01-12 | 10.05 | 10.11 | 0.10 | 1.00% | 9.94 | 10.14 | 369636 | 37170.03 | 6.27% | 0.00 |
| 2026-01-09 | 9.91 | 10.01 | 0.03 | 0.30% | 9.89 | 10.05 | 297500 | 29684.01 | 5.05% | 0.00 |
| 2026-01-08 | 9.99 | 9.98 | -0.05 | -0.50% | 9.92 | 10.39 | 455046 | 45875.42 | 7.72% | 0.00 |
| 2026-01-07 | 9.65 | 10.03 | 0.51 | 5.36% | 9.65 | 10.33 | 622201 | 61947.94 | 10.56% | 12.66 |
| 2026-01-06 | 9.35 | 9.52 | 0.17 | 1.82% | 9.31 | 9.58 | 221251 | 20992.22 | 3.75% | 0.00 |
| 2026-01-05 | 9.18 | 9.35 | 0.23 | 2.52% | 9.18 | 9.35 | 186493 | 17323.32 | 3.16% | 6.56 |
| 2025-12-31 | 9.22 | 9.12 | -0.05 | -0.55% | 9.05 | 9.25 | 123924 | 11311.77 | 2.10% | 0.00 |
| 2025-12-30 | 9.18 | 9.17 | -0.06 | -0.65% | 9.16 | 9.28 | 112616 | 10368.57 | 1.91% | 0.00 |
| 2025-12-29 | 9.31 | 9.23 | -0.06 | -0.65% | 9.21 | 9.33 | 126242 | 11698.38 | 2.14% | 0.00 |
| 2025-12-26 | 9.29 | 9.29 | -0.07 | -0.75% | 9.25 | 9.42 | 133268 | 12441.06 | 2.26% | 0.00 |
| 2025-12-25 | 9.33 | 9.36 | 0.00 | 0.00% | 9.28 | 9.41 | 135212 | 12657.45 | 2.29% | 0.00 |
| 2025-12-24 | 9.24 | 9.36 | 0.16 | 1.74% | 9.21 | 9.40 | 204639 | 19096.71 | 3.47% | 0.00 |
| 2025-12-23 | 9.16 | 9.20 | 0.04 | 0.44% | 9.09 | 9.34 | 183923 | 16954.65 | 3.12% | 0.00 |
| 2025-12-22 | 8.91 | 9.16 | 0.26 | 2.92% | 8.91 | 9.24 | 210149 | 19220.92 | 3.57% | 0.00 |
| 2025-12-19 | 8.94 | 8.90 | 0.01 | 0.11% | 8.88 | 9.00 | 139514 | 12456.82 | 2.37% | 0.00 |
| 2025-12-18 | 8.80 | 8.89 | 0.03 | 0.34% | 8.75 | 9.05 | 129171 | 11554.35 | 2.19% | 0.00 |
| 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 |
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。
