芯海科技(688595)股票行情芯海科技股票行情 688595股票行情

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	31.23	31.83	0.66	2.12%	31.23	32.38	23830	7613.37	1.65%	0.00
2026-03-24	30.60	31.17	1.18	3.93%	29.88	31.18	23275	7083.11	1.62%	0.00
2026-03-23	31.52	29.99	-2.49	-7.67%	29.87	32.00	41839	12943.56	2.90%	0.00
2026-03-20	33.24	32.48	-1.02	-3.04%	32.41	33.67	30968	10242.46	2.15%	0.00
2026-03-19	34.11	33.50	-0.76	-2.22%	33.32	34.65	30346	10283.66	2.11%	0.00
2026-03-18	33.31	34.26	1.01	3.04%	33.27	34.31	25060	8478.66	1.74%	0.00
2026-03-17	34.17	33.25	-0.95	-2.78%	33.00	34.36	20253	6816.14	1.41%	0.00
2026-03-16	33.25	34.20	0.85	2.55%	32.80	34.22	25566	8588.17	1.77%	0.00
2026-03-13	33.61	33.35	-0.46	-1.36%	33.29	34.16	20824	7001.67	1.45%	0.00
2026-03-12	34.33	33.81	-0.49	-1.43%	33.57	34.70	24670	8402.87	1.71%	0.00
2026-03-11	34.80	34.30	-0.68	-1.94%	34.25	35.59	28903	10063.17	2.01%	0.00
2026-03-10	34.17	34.98	1.40	4.17%	34.17	35.16	33383	11614.69	2.32%	0.00
2026-03-09	32.84	33.58	-0.01	-0.03%	32.00	33.76	32837	10791.67	2.28%	0.00
2026-03-06	33.03	33.59	0.59	1.79%	32.74	33.80	25392	8481.16	1.76%	0.00
2026-03-05	33.10	33.00	0.75	2.33%	32.85	33.81	31024	10317.31	2.15%	0.00
2026-03-04	32.58	32.25	-0.75	-2.27%	32.04	33.26	41871	13629.94	2.91%	0.00
2026-03-03	36.04	33.00	-3.06	-8.49%	32.95	36.58	63756	21831.96	4.42%	0.00
2026-03-02	37.20	36.06	-2.28	-5.95%	35.90	38.00	56077	20518.16	3.89%	0.00
2026-02-27	38.10	38.34	-0.01	-0.03%	37.38	38.37	34743	13166.72	2.41%	3.00
2026-02-26	38.27	38.35	0.13	0.34%	37.47	38.65	36608	13936.46	2.54%	0.00
2026-02-25	38.55	38.22	-0.33	-0.86%	37.86	38.65	30461	11628.10	2.11%	0.00
2026-02-24	39.73	38.55	-0.64	-1.63%	38.20	39.73	41603	16128.98	2.89%	0.00
2026-02-13	39.49	39.19	-0.48	-1.21%	39.19	40.08	38417	15210.36	2.67%	0.00
2026-02-12	39.94	39.67	0.07	0.18%	39.28	40.18	36612	14543.60	2.54%	0.00
2026-02-11	38.80	39.60	0.77	1.98%	38.37	40.18	46894	18507.58	3.25%	0.00
2026-02-10	40.00	38.83	-1.19	-2.97%	38.81	40.22	37566	14787.53	2.61%	0.00
2026-02-09	39.20	40.02	1.54	4.00%	38.51	40.85	57327	22781.36	3.98%	0.00
2026-02-06	38.00	38.48	-0.58	-1.48%	37.63	39.45	55231	21357.65	3.83%	0.00
2026-02-05	37.58	39.06	1.17	3.09%	36.78	39.09	57743	21807.24	4.01%	0.00
2026-02-04	37.50	37.89	0.23	0.61%	37.13	38.95	57465	21844.91	3.99%	6.30
2026-02-03	37.30	37.66	0.64	1.73%	37.09	38.19	44458	16697.49	3.09%	16.00
2026-02-02	39.20	37.02	-2.98	-7.45%	36.93	39.30	64743	24530.77	4.49%	0.00
2026-01-30	39.10	40.00	0.67	1.70%	38.38	40.44	71824	28492.77	4.98%	0.00
2026-01-29	41.57	39.33	-2.03	-4.91%	39.31	41.99	79326	32169.43	5.51%	0.00
2026-01-28	40.44	41.36	1.52	3.82%	40.17	42.83	120973	50240.34	8.40%	0.00
2026-01-27	38.00	39.84	1.66	4.35%	36.73	40.36	105146	40797.93	7.30%	0.00
2026-01-26	40.79	38.18	-2.64	-6.47%	37.79	40.79	98282	38154.62	6.82%	2.00
2026-01-23	41.56	40.82	-0.96	-2.30%	39.90	42.33	122717	49895.04	8.52%	0.00
2026-01-22	39.10	41.78	4.73	12.77%	39.10	44.46	190918	80222.68	13.25%	0.00
2026-01-21	35.68	37.05	1.05	2.92%	35.56	37.17	47132	17348.85	3.27%	0.00
2026-01-20	36.43	36.00	-0.42	-1.15%	35.56	37.07	43905	15919.81	3.05%	0.00
2026-01-19	35.93	36.42	0.41	1.14%	35.51	36.89	45072	16297.76	3.13%	0.00
2026-01-16	35.90	36.01	0.46	1.29%	34.98	36.38	39574	14113.83	2.75%	0.00
2026-01-15	35.30	35.55	-0.03	-0.08%	34.78	35.86	32206	11325.77	2.24%	7.00
2026-01-14	35.64	35.58	0.58	1.66%	35.01	36.27	55419	19793.09	3.85%	0.00
2026-01-13	36.16	35.00	-0.91	-2.53%	34.80	36.32	36893	13077.57	2.56%	0.00
2026-01-12	35.01	35.91	0.89	2.54%	34.94	36.06	40886	14531.94	2.84%	0.00
2026-01-09	34.85	35.02	-0.14	-0.40%	34.60	35.32	31257	10935.55	2.17%	0.00
2026-01-08	34.66	35.16	0.51	1.47%	34.50	35.35	31672	11112.36	2.20%	0.00
2026-01-07	34.29	34.65	0.44	1.29%	34.24	34.81	28550	9863.23	1.98%	0.00
2026-01-06	34.16	34.21	0.17	0.50%	33.81	34.50	27297	9333.64	1.89%	0.00
2026-01-05	33.20	34.04	1.24	3.78%	32.86	34.10	32842	11062.07	2.28%	0.00
2025-12-31	33.20	32.80	-0.16	-0.49%	32.39	33.20	19149	6291.12	1.33%	0.00
2025-12-30	32.72	32.96	0.20	0.61%	32.58	33.16	18137	5973.46	1.26%	0.00
2025-12-29	32.41	32.76	0.11	0.34%	32.41	33.06	17217	5650.57	1.19%	0.00
2025-12-26	32.81	32.65	-0.18	-0.55%	32.41	33.03	17406	5693.41	1.21%	0.00
2025-12-25	32.77	32.83	0.10	0.31%	32.54	33.09	14358	4707.87	1.00%	2.00
2025-12-24	31.64	32.73	0.95	2.99%	31.64	32.86	23697	7713.08	1.64%	0.00
2025-12-23	31.93	31.78	-0.35	-1.09%	31.70	32.29	17907	5717.89	1.24%	0.00
2025-12-22	31.86	32.13	0.43	1.36%	31.51	32.47	18869	6074.82	1.31%	0.00
2025-12-19	32.21	31.70	-0.20	-0.63%	31.66	32.36	16747	5341.92	1.16%	0.00
2025-12-18	31.44	31.90	0.18	0.57%	31.30	32.32	20958	6717.73	1.45%	0.00
2025-12-17	31.72	31.72	0.21	0.67%	30.62	31.84	33545	10434.07	2.33%	0.00
2025-12-16	32.31	31.51	-0.95	-2.93%	31.45	32.42	25568	8116.98	1.77%	0.00
2025-12-15	32.97	32.46	-0.70	-2.11%	32.38	33.09	15890	5185.83	1.10%	0.00
2025-12-12	32.50	33.16	0.22	0.67%	32.47	33.36	21604	7120.31	1.50%	0.00
2025-12-11	34.23	32.94	-1.03	-3.03%	32.94	34.23	21826	7278.94	1.51%	0.00
2025-12-10	33.81	33.97	-0.11	-0.32%	33.51	34.16	23154	7836.24	1.61%	0.00
2025-12-09	34.57	34.08	-0.49	-1.42%	34.00	35.14	24048	8269.35	1.67%	0.00
2025-12-08	33.91	34.57	0.73	2.16%	33.91	34.98	35408	12165.68	2.46%	0.00
2025-12-05	33.64	33.84	0.21	0.62%	32.90	33.85	18365	6145.25	1.27%	0.00
2025-12-04	33.80	33.63	-0.15	-0.44%	33.08	34.05	20097	6730.97	1.39%	0.00
2025-12-03	34.80	33.78	-0.81	-2.34%	33.57	35.17	25938	8847.15	1.80%	0.00
2025-12-02	34.75	34.59	-0.38	-1.09%	34.35	35.12	29402	10181.61	2.04%	0.00
2025-12-01	34.40	34.97	0.95	2.79%	33.73	35.60	45432	15751.06	3.15%	10.00
2025-11-28	33.39	34.02	0.63	1.89%	33.21	34.22	28939	9787.38	2.01%	0.00
2025-11-27	32.71	33.39	0.55	1.67%	32.71	34.05	29219	9837.57	2.03%	0.00
2025-11-26	32.65	32.84	0.13	0.40%	32.51	33.64	24219	8033.27	1.68%	0.00
2025-11-25	32.63	32.71	0.37	1.14%	32.55	33.18	25700	8449.64	1.78%	0.00
2025-11-24	32.10	32.34	0.32	1.00%	31.40	32.60	26141	8358.68	1.81%	0.00

芯海科技(688595)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）

如何看K线图

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）。

如何看K线图

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。

芯海科技(688595)行情

芯海科技(688595)股票行情在线 K线走势图

芯海科技(688595)股票行情历史数据

上证大盘股票行情在线 K线走势图