| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 57.75 | 58.91 | 1.79 | 3.13% | 57.32 | 59.12 | 35656 | 20880.01 | 1.43% | 0.00 |
| 2026-03-24 | 57.16 | 57.12 | 1.02 | 1.82% | 55.74 | 57.28 | 31218 | 17618.24 | 1.25% | 0.00 |
| 2026-03-23 | 58.03 | 56.10 | -2.90 | -4.92% | 55.54 | 58.87 | 47298 | 26941.08 | 1.89% | 0.00 |
| 2026-03-20 | 60.31 | 59.00 | -1.03 | -1.72% | 59.00 | 60.72 | 33760 | 20176.84 | 1.35% | 4.00 |
| 2026-03-19 | 60.50 | 60.03 | -1.42 | -2.31% | 59.68 | 60.98 | 34646 | 20856.47 | 1.38% | 0.00 |
| 2026-03-18 | 60.86 | 61.45 | 1.09 | 1.81% | 60.29 | 61.69 | 26517 | 16173.91 | 1.06% | 0.00 |
| 2026-03-17 | 62.43 | 60.36 | -1.67 | -2.69% | 60.10 | 63.26 | 32327 | 19813.80 | 1.29% | 10.00 |
| 2026-03-16 | 62.25 | 62.03 | 0.02 | 0.03% | 60.61 | 62.25 | 31179 | 19164.50 | 1.25% | 0.00 |
| 2026-03-13 | 63.60 | 62.01 | -2.08 | -3.25% | 61.82 | 63.98 | 40881 | 25581.44 | 1.63% | 0.00 |
| 2026-03-12 | 65.82 | 64.09 | -1.96 | -2.97% | 63.64 | 66.20 | 42548 | 27458.88 | 1.70% | 0.00 |
| 2026-03-11 | 66.84 | 66.05 | -1.08 | -1.61% | 65.98 | 67.96 | 48202 | 32193.13 | 1.93% | 2.00 |
| 2026-03-10 | 66.27 | 67.13 | 1.43 | 2.18% | 65.42 | 67.43 | 69109 | 46127.22 | 2.76% | 0.00 |
| 2026-03-09 | 64.05 | 65.70 | 1.18 | 1.83% | 63.06 | 65.80 | 74104 | 47782.17 | 2.96% | 0.00 |
| 2026-03-06 | 59.57 | 64.52 | 4.61 | 7.69% | 59.31 | 65.87 | 110101 | 70580.37 | 4.40% | 0.00 |
| 2026-03-05 | 60.17 | 59.91 | 1.01 | 1.71% | 59.39 | 61.53 | 50455 | 30426.15 | 2.02% | 7.00 |
| 2026-03-04 | 58.98 | 58.90 | -0.79 | -1.32% | 58.50 | 60.44 | 62066 | 36915.76 | 2.48% | 0.00 |
| 2026-03-03 | 63.34 | 59.69 | -3.56 | -5.63% | 59.51 | 63.86 | 79973 | 48866.80 | 3.20% | 0.00 |
| 2026-03-02 | 65.70 | 63.25 | -3.29 | -4.94% | 63.02 | 66.48 | 81822 | 52737.72 | 3.27% | 0.00 |
| 2026-02-27 | 66.08 | 66.54 | -0.47 | -0.70% | 65.66 | 67.00 | 39374 | 26143.15 | 1.57% | 0.00 |
| 2026-02-26 | 66.48 | 67.01 | -0.16 | -0.24% | 65.06 | 67.30 | 62022 | 41017.25 | 2.48% | 2.00 |
| 2026-02-25 | 66.30 | 67.17 | 1.04 | 1.57% | 65.50 | 67.65 | 47720 | 31858.85 | 1.91% | 0.00 |
| 2026-02-24 | 66.15 | 66.13 | 1.10 | 1.69% | 64.88 | 67.19 | 38587 | 25496.13 | 1.54% | 0.00 |
| 2026-02-13 | 65.80 | 65.03 | -1.05 | -1.59% | 65.02 | 66.28 | 29906 | 19649.46 | 1.20% | 2.50 |
| 2026-02-12 | 64.30 | 66.08 | 1.80 | 2.80% | 64.01 | 66.54 | 55376 | 36343.06 | 2.21% | 0.00 |
| 2026-02-11 | 64.51 | 64.28 | -0.76 | -1.17% | 64.20 | 65.29 | 29742 | 19226.83 | 1.19% | 0.00 |
| 2026-02-10 | 65.41 | 65.04 | -0.22 | -0.34% | 65.00 | 66.10 | 35451 | 23165.43 | 1.42% | 0.00 |
| 2026-02-09 | 65.00 | 65.26 | 1.08 | 1.68% | 64.66 | 65.50 | 35638 | 23204.59 | 1.42% | 8.00 |
| 2026-02-06 | 63.62 | 64.18 | -0.10 | -0.16% | 63.07 | 64.80 | 36092 | 23129.47 | 1.44% | 0.00 |
| 2026-02-05 | 63.33 | 64.28 | 0.10 | 0.16% | 63.33 | 65.15 | 47414 | 30519.85 | 1.89% | 0.00 |
| 2026-02-04 | 65.02 | 64.18 | -1.36 | -2.08% | 63.24 | 65.36 | 52368 | 33598.10 | 2.09% | 0.00 |
| 2026-02-03 | 65.02 | 65.54 | 1.39 | 2.17% | 64.50 | 65.97 | 50104 | 32758.41 | 2.00% | 2.00 |
| 2026-02-02 | 66.34 | 64.15 | -3.21 | -4.77% | 63.80 | 67.28 | 65495 | 42789.51 | 2.62% | 0.00 |
| 2026-01-30 | 67.15 | 67.36 | 0.04 | 0.06% | 64.75 | 67.99 | 66989 | 44617.88 | 2.68% | 0.00 |
| 2026-01-29 | 69.11 | 67.32 | -2.38 | -3.41% | 67.06 | 70.27 | 69574 | 47577.50 | 2.78% | 0.00 |
| 2026-01-28 | 70.86 | 69.70 | -1.45 | -2.04% | 69.00 | 71.79 | 58266 | 40732.12 | 2.33% | 4.00 |
| 2026-01-27 | 69.00 | 71.15 | 2.05 | 2.97% | 67.40 | 71.31 | 74239 | 51595.93 | 2.97% | 0.00 |
| 2026-01-26 | 74.90 | 69.10 | -4.60 | -6.24% | 69.06 | 74.97 | 106936 | 75929.17 | 4.27% | 0.00 |
| 2026-01-23 | 70.71 | 73.70 | 3.16 | 4.48% | 70.71 | 74.38 | 100201 | 73230.63 | 4.00% | 0.00 |
| 2026-01-22 | 71.81 | 70.54 | -0.61 | -0.86% | 70.14 | 72.44 | 58289 | 41375.75 | 2.33% | 0.00 |
| 2026-01-21 | 69.04 | 71.15 | 1.25 | 1.79% | 68.66 | 71.90 | 66970 | 47510.42 | 2.68% | 2.00 |
| 2026-01-20 | 72.76 | 69.90 | -2.61 | -3.60% | 69.19 | 72.90 | 81246 | 57187.73 | 3.25% | 0.00 |
| 2026-01-19 | 73.50 | 72.51 | -0.75 | -1.02% | 71.61 | 73.78 | 54303 | 39463.79 | 2.17% | 2.00 |
| 2026-01-16 | 71.85 | 73.26 | 2.68 | 3.80% | 70.70 | 73.69 | 97157 | 70183.71 | 3.88% | 0.00 |
| 2026-01-15 | 70.22 | 70.58 | -0.35 | -0.49% | 68.26 | 70.70 | 98657 | 68529.08 | 3.94% | 2.00 |
| 2026-01-14 | 72.96 | 70.93 | -1.67 | -2.30% | 69.93 | 74.05 | 148154 | 106808.45 | 5.92% | 2.00 |
| 2026-01-13 | 75.88 | 72.60 | -4.50 | -5.84% | 71.55 | 76.00 | 171498 | 125389.09 | 6.85% | 6.00 |
| 2026-01-12 | 76.88 | 77.10 | 2.11 | 2.81% | 76.50 | 80.58 | 185180 | 144931.06 | 7.40% | 8.00 |
| 2026-01-09 | 72.74 | 74.99 | 3.44 | 4.81% | 71.00 | 75.00 | 135234 | 99625.78 | 5.40% | 7.00 |
| 2026-01-08 | 68.81 | 71.55 | 2.22 | 3.20% | 68.75 | 72.77 | 139452 | 99439.76 | 5.57% | 0.00 |
| 2026-01-07 | 68.47 | 69.33 | 0.73 | 1.06% | 67.60 | 70.00 | 103423 | 71289.93 | 4.13% | 0.00 |
| 2026-01-06 | 68.46 | 68.60 | -0.31 | -0.45% | 67.35 | 69.36 | 116590 | 79525.95 | 4.66% | 0.00 |
| 2026-01-05 | 67.42 | 68.91 | 2.80 | 4.24% | 67.02 | 70.18 | 127959 | 87829.75 | 5.11% | 0.00 |
| 2025-12-31 | 66.97 | 66.11 | -0.70 | -1.05% | 65.40 | 67.20 | 90194 | 59542.83 | 3.60% | 0.00 |
| 2025-12-30 | 66.99 | 66.81 | -0.38 | -0.57% | 66.67 | 68.33 | 86682 | 58326.91 | 3.46% | 11.47 |
| 2025-12-29 | 68.25 | 67.19 | -1.06 | -1.55% | 66.77 | 69.65 | 108926 | 73944.91 | 4.35% | 5.00 |
| 2025-12-26 | 66.34 | 68.25 | 1.93 | 2.91% | 66.16 | 70.18 | 157250 | 107964.43 | 6.28% | 10.00 |
| 2025-12-25 | 63.50 | 66.32 | 2.83 | 4.46% | 63.22 | 66.85 | 124894 | 81825.90 | 4.99% | 0.00 |
| 2025-12-24 | 62.07 | 63.49 | 1.37 | 2.21% | 61.67 | 63.72 | 71253 | 44776.57 | 2.85% | 7.00 |
| 2025-12-23 | 63.40 | 62.12 | -1.28 | -2.02% | 61.45 | 63.70 | 84699 | 52780.54 | 3.38% | 3.00 |
| 2025-12-22 | 63.02 | 63.40 | 1.04 | 1.67% | 63.02 | 64.50 | 77788 | 49595.95 | 3.11% | 9.00 |
| 2025-12-19 | 63.11 | 62.36 | -0.75 | -1.19% | 62.14 | 64.63 | 84532 | 53408.52 | 3.38% | 0.00 |
| 2025-12-18 | 62.50 | 63.11 | 0.29 | 0.46% | 62.26 | 65.25 | 121804 | 78240.74 | 4.87% | 0.00 |
| 2025-12-17 | 62.85 | 62.82 | -0.34 | -0.54% | 61.00 | 63.76 | 85027 | 52860.73 | 3.40% | 2.00 |
| 2025-12-16 | 65.00 | 63.16 | -1.09 | -1.70% | 62.52 | 65.57 | 78020 | 49579.96 | 3.12% | 2.00 |
| 2025-12-15 | 65.31 | 64.25 | -2.03 | -3.06% | 64.20 | 66.77 | 117465 | 76423.60 | 4.69% | 0.00 |
| 2025-12-12 | 58.81 | 66.28 | 7.58 | 12.91% | 57.91 | 67.33 | 210807 | 133266.50 | 8.42% | 2.00 |
| 2025-12-11 | 59.84 | 58.70 | -0.82 | -1.38% | 58.70 | 60.02 | 54344 | 32261.61 | 2.17% | 0.01 |
| 2025-12-10 | 60.20 | 59.52 | -1.48 | -2.43% | 57.69 | 60.39 | 108812 | 63965.11 | 4.35% | 11.00 |
| 2025-12-09 | 61.63 | 61.00 | -0.79 | -1.28% | 60.69 | 62.82 | 65193 | 40220.18 | 2.61% | 0.00 |
| 2025-12-08 | 62.01 | 61.79 | 0.26 | 0.42% | 61.42 | 62.49 | 75506 | 46731.26 | 3.02% | 2.00 |
| 2025-12-05 | 59.27 | 61.53 | 2.26 | 3.81% | 58.90 | 62.30 | 88725 | 53984.35 | 3.55% | 2.00 |
| 2025-12-04 | 59.01 | 59.27 | 0.26 | 0.44% | 58.67 | 60.14 | 40593 | 24120.95 | 1.62% | 2.00 |
| 2025-12-03 | 60.15 | 59.01 | -1.33 | -2.20% | 58.70 | 60.18 | 49097 | 29157.19 | 1.96% | 15.00 |
| 2025-12-02 | 60.30 | 60.34 | -0.34 | -0.56% | 59.80 | 61.30 | 49899 | 30177.48 | 1.99% | 0.00 |
| 2025-12-01 | 61.20 | 60.68 | 0.68 | 1.13% | 59.81 | 61.58 | 66862 | 40443.73 | 2.67% | 0.00 |
| 2025-11-28 | 59.94 | 60.00 | -0.81 | -1.33% | 58.86 | 60.40 | 68279 | 40811.64 | 2.73% | 0.00 |
| 2025-11-27 | 57.00 | 60.81 | 3.53 | 6.16% | 56.90 | 61.86 | 126120 | 75882.94 | 5.04% | 0.00 |
| 2025-11-26 | 57.72 | 57.28 | -0.03 | -0.05% | 56.51 | 58.50 | 42641 | 24529.58 | 1.70% | 2.00 |
| 2025-11-25 | 56.53 | 57.31 | 1.05 | 1.87% | 56.18 | 58.25 | 52405 | 30128.75 | 2.09% | 2.00 |
| 2025-11-24 | 54.70 | 56.26 | 2.22 | 4.11% | 54.17 | 56.50 | 58710 | 32717.37 | 2.35% | 2.00 |
芯动联科(688582)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。
