| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 52.53 | 54.50 | 0.78 | 1.45% | 52.53 | 55.09 | 76146 | 41319.34 | 5.70% | 0.00 |
| 2026-02-04 | 52.95 | 53.72 | -0.46 | -0.85% | 51.30 | 54.17 | 64601 | 34085.09 | 4.83% | 0.00 |
| 2026-02-03 | 52.68 | 54.18 | 2.45 | 4.74% | 51.50 | 54.35 | 77111 | 40768.31 | 5.77% | 2.61 |
| 2026-02-02 | 50.60 | 51.73 | 0.76 | 1.49% | 49.00 | 53.79 | 106661 | 54890.89 | 7.98% | 0.00 |
| 2026-01-30 | 52.48 | 50.97 | -1.97 | -3.72% | 50.58 | 53.18 | 85197 | 44152.29 | 6.37% | 0.00 |
| 2026-01-29 | 56.23 | 52.94 | -3.60 | -6.37% | 52.73 | 56.90 | 102135 | 55590.46 | 7.64% | 0.00 |
| 2026-01-28 | 54.66 | 56.54 | 2.67 | 4.96% | 53.88 | 57.92 | 129239 | 72073.72 | 9.67% | 0.00 |
| 2026-01-27 | 49.92 | 53.87 | 3.55 | 7.05% | 49.92 | 54.70 | 129666 | 68583.77 | 9.70% | 0.00 |
| 2026-01-26 | 51.45 | 50.32 | -1.76 | -3.38% | 49.56 | 52.33 | 61613 | 31259.91 | 4.61% | 0.00 |
| 2026-01-23 | 51.00 | 52.08 | 0.64 | 1.24% | 50.51 | 52.38 | 52676 | 27247.87 | 3.94% | 0.00 |
| 2026-01-22 | 52.70 | 51.44 | -0.26 | -0.50% | 50.03 | 52.72 | 63424 | 32428.18 | 4.74% | 0.00 |
| 2026-01-21 | 48.88 | 51.70 | 2.19 | 4.42% | 48.78 | 52.48 | 85122 | 43632.76 | 6.37% | 0.00 |
| 2026-01-20 | 49.50 | 49.51 | -0.07 | -0.14% | 48.79 | 50.75 | 53650 | 26616.30 | 4.01% | 0.00 |
| 2026-01-19 | 49.55 | 49.58 | -1.08 | -2.13% | 49.45 | 51.29 | 53752 | 26892.42 | 4.02% | 0.00 |
| 2026-01-16 | 50.58 | 50.66 | 0.81 | 1.62% | 49.98 | 51.50 | 67232 | 34131.78 | 5.03% | 0.00 |
| 2026-01-15 | 49.40 | 49.85 | 0.52 | 1.05% | 48.10 | 50.29 | 70247 | 34606.66 | 5.25% | 0.00 |
| 2026-01-14 | 47.44 | 49.33 | 1.89 | 3.98% | 47.44 | 50.49 | 95069 | 46944.91 | 7.11% | 0.00 |
| 2026-01-13 | 51.61 | 47.44 | -4.24 | -8.20% | 47.20 | 51.65 | 89521 | 43512.71 | 6.70% | 0.00 |
| 2026-01-12 | 48.80 | 51.68 | 2.92 | 5.99% | 48.16 | 51.75 | 87334 | 43967.00 | 6.53% | 2.00 |
| 2026-01-09 | 48.33 | 48.76 | 0.19 | 0.39% | 47.61 | 49.20 | 63616 | 30727.32 | 4.76% | 0.00 |
| 2026-01-08 | 48.80 | 48.57 | -0.67 | -1.36% | 48.05 | 49.48 | 53240 | 25862.20 | 3.98% | 0.00 |
| 2026-01-07 | 47.11 | 49.24 | 2.23 | 4.74% | 46.72 | 50.83 | 109010 | 53125.85 | 8.15% | 1.61 |
| 2026-01-06 | 45.10 | 47.01 | 1.91 | 4.24% | 45.10 | 48.06 | 79941 | 37224.96 | 5.98% | 0.00 |
| 2026-01-05 | 43.00 | 45.10 | 2.51 | 5.89% | 43.00 | 45.83 | 65343 | 29285.76 | 4.89% | 0.00 |
| 2025-12-31 | 43.54 | 42.59 | -0.40 | -0.93% | 42.48 | 43.54 | 29412 | 12606.38 | 2.20% | 0.00 |
| 2025-12-30 | 44.00 | 42.99 | -0.85 | -1.94% | 42.81 | 44.00 | 36959 | 16009.44 | 2.76% | 0.00 |
| 2025-12-29 | 44.63 | 43.84 | -0.67 | -1.51% | 43.70 | 44.80 | 35618 | 15710.69 | 2.66% | 0.00 |
| 2025-12-26 | 45.41 | 44.51 | -0.90 | -1.98% | 44.34 | 45.46 | 40499 | 18162.03 | 3.03% | 0.00 |
| 2025-12-25 | 45.20 | 45.41 | 0.36 | 0.80% | 44.85 | 45.88 | 33540 | 15210.74 | 2.51% | 0.00 |
| 2025-12-24 | 45.06 | 45.05 | 0.25 | 0.56% | 44.50 | 45.88 | 40586 | 18326.89 | 3.04% | 0.00 |
| 2025-12-23 | 45.00 | 44.80 | -0.40 | -0.88% | 44.66 | 45.68 | 37222 | 16790.91 | 2.78% | 0.00 |
| 2025-12-22 | 46.30 | 45.20 | -0.82 | -1.78% | 44.75 | 46.30 | 50294 | 22773.55 | 3.76% | 0.00 |
| 2025-12-19 | 45.69 | 46.02 | 0.42 | 0.92% | 44.32 | 47.18 | 75772 | 34653.30 | 5.67% | 0.00 |
| 2025-12-18 | 43.54 | 45.60 | 1.55 | 3.52% | 43.20 | 47.50 | 102843 | 47433.83 | 7.69% | 0.00 |
| 2025-12-17 | 41.58 | 44.05 | 2.47 | 5.94% | 40.72 | 44.50 | 76556 | 32514.62 | 5.73% | 0.00 |
| 2025-12-16 | 42.84 | 41.58 | -1.26 | -2.94% | 41.00 | 43.18 | 43451 | 18233.51 | 3.25% | 0.00 |
| 2025-12-15 | 43.65 | 42.84 | -0.97 | -2.21% | 42.68 | 43.75 | 40651 | 17500.01 | 3.04% | 0.00 |
| 2025-12-12 | 44.47 | 43.81 | -0.66 | -1.48% | 43.48 | 44.85 | 46891 | 20624.76 | 3.51% | 0.00 |
| 2025-12-11 | 46.15 | 44.47 | -1.56 | -3.39% | 44.19 | 46.15 | 54840 | 24642.18 | 4.10% | 0.00 |
| 2025-12-10 | 46.69 | 46.03 | -0.47 | -1.01% | 46.00 | 47.28 | 42599 | 19743.27 | 3.19% | 0.00 |
| 2025-12-09 | 47.27 | 46.50 | -1.00 | -2.11% | 46.21 | 47.90 | 52757 | 24808.40 | 3.95% | 0.00 |
| 2025-12-08 | 47.78 | 47.50 | -0.18 | -0.38% | 46.67 | 49.25 | 89734 | 42994.60 | 6.71% | 0.00 |
| 2025-12-05 | 46.59 | 47.68 | 1.07 | 2.30% | 45.50 | 48.16 | 76993 | 36373.50 | 5.76% | 0.00 |
| 2025-12-04 | 46.85 | 46.61 | -0.67 | -1.42% | 45.67 | 47.10 | 55802 | 25829.35 | 4.17% | 0.00 |
| 2025-12-03 | 45.80 | 47.28 | 1.42 | 3.10% | 44.96 | 48.08 | 106689 | 49799.11 | 7.98% | 0.00 |
| 2025-12-02 | 48.12 | 45.86 | -2.36 | -4.89% | 45.58 | 48.22 | 99763 | 46190.50 | 7.46% | 0.00 |
| 2025-12-01 | 49.36 | 48.22 | -1.03 | -2.09% | 47.59 | 49.66 | 102563 | 49311.41 | 7.67% | 0.00 |
| 2025-11-28 | 49.40 | 49.25 | -0.15 | -0.30% | 48.00 | 51.00 | 110437 | 54306.46 | 8.26% | 0.00 |
| 2025-11-27 | 48.00 | 49.40 | 2.10 | 4.44% | 46.98 | 53.50 | 184278 | 92940.90 | 13.78% | 0.00 |
| 2025-11-26 | 49.37 | 47.30 | -2.70 | -5.40% | 47.00 | 49.60 | 132616 | 63510.81 | 9.92% | 0.00 |
| 2025-11-25 | 42.90 | 50.00 | 7.41 | 17.40% | 42.70 | 51.11 | 257225 | 123794.42 | 19.24% | 16.00 |
| 2025-11-24 | 42.62 | 42.59 | 0.60 | 1.43% | 41.69 | 43.30 | 49914 | 21244.38 | 3.73% | 3.00 |
| 2025-11-21 | 41.90 | 41.99 | -0.31 | -0.73% | 40.83 | 43.78 | 64963 | 27640.81 | 4.86% | 0.00 |
| 2025-11-20 | 43.00 | 42.30 | 0.37 | 0.88% | 41.93 | 43.90 | 75832 | 32611.07 | 5.67% | 0.00 |
| 2025-11-19 | 40.05 | 41.93 | 1.81 | 4.51% | 39.25 | 42.45 | 73492 | 30175.73 | 5.50% | 0.00 |
| 2025-11-18 | 39.45 | 40.12 | 0.33 | 0.83% | 39.45 | 40.77 | 18916 | 7609.46 | 1.41% | 0.00 |
| 2025-11-17 | 39.37 | 39.79 | 0.19 | 0.48% | 39.37 | 39.93 | 13390 | 5319.40 | 1.00% | 0.00 |
| 2025-11-14 | 40.00 | 39.60 | -0.88 | -2.17% | 39.56 | 40.55 | 20645 | 8244.68 | 1.54% | 3.00 |
| 2025-11-13 | 40.59 | 40.48 | -0.11 | -0.27% | 39.75 | 40.95 | 25520 | 10326.15 | 1.91% | 0.00 |
| 2025-11-12 | 40.40 | 40.59 | 0.20 | 0.50% | 40.02 | 41.88 | 44460 | 18282.32 | 3.33% | 0.00 |
| 2025-11-11 | 39.92 | 40.39 | 0.39 | 0.98% | 39.92 | 40.68 | 25067 | 10124.21 | 1.87% | 0.00 |
| 2025-11-10 | 39.54 | 40.00 | 0.26 | 0.65% | 39.54 | 40.28 | 16562 | 6611.19 | 1.24% | 0.00 |
| 2025-11-07 | 39.31 | 39.74 | 0.26 | 0.66% | 38.88 | 40.08 | 18747 | 7382.00 | 1.40% | 0.00 |
| 2025-11-06 | 39.36 | 39.48 | 0.13 | 0.33% | 39.27 | 39.87 | 13089 | 5179.50 | 0.98% | 0.00 |
| 2025-11-05 | 39.16 | 39.35 | -0.26 | -0.66% | 39.00 | 39.59 | 11147 | 4381.59 | 0.83% | 0.00 |
| 2025-11-04 | 39.79 | 39.61 | -0.27 | -0.68% | 39.22 | 39.90 | 16035 | 6341.36 | 1.20% | 0.00 |
| 2025-11-03 | 39.29 | 39.88 | 0.58 | 1.48% | 38.46 | 39.98 | 22086 | 8659.95 | 1.65% | 0.00 |
| 2025-10-31 | 39.16 | 39.30 | 0.12 | 0.31% | 38.97 | 40.03 | 21413 | 8457.07 | 1.60% | 0.00 |
| 2025-10-30 | 39.30 | 39.18 | -0.29 | -0.73% | 38.93 | 40.20 | 30695 | 12166.64 | 2.30% | 0.00 |
| 2025-10-29 | 39.65 | 39.47 | -0.18 | -0.45% | 39.15 | 40.15 | 19270 | 7622.69 | 1.44% | 0.00 |
| 2025-10-28 | 39.50 | 39.65 | -0.06 | -0.15% | 39.42 | 40.10 | 16635 | 6614.36 | 1.24% | 0.00 |
| 2025-10-27 | 40.22 | 39.71 | -0.04 | -0.10% | 39.21 | 40.34 | 23769 | 9455.57 | 1.78% | 0.00 |
| 2025-10-24 | 38.83 | 39.75 | 0.56 | 1.43% | 38.83 | 40.00 | 31479 | 12458.31 | 2.35% | 0.00 |
| 2025-10-23 | 38.87 | 39.19 | -0.01 | -0.03% | 38.35 | 39.24 | 15912 | 6153.91 | 1.19% | 0.00 |
| 2025-10-22 | 39.00 | 39.20 | -0.10 | -0.25% | 38.71 | 39.56 | 17164 | 6709.95 | 1.28% | 0.00 |
| 2025-10-21 | 39.30 | 39.30 | 0.18 | 0.46% | 38.96 | 39.63 | 19377 | 7627.56 | 1.45% | 0.00 |
| 2025-10-20 | 38.92 | 39.12 | 0.59 | 1.53% | 38.66 | 39.81 | 23191 | 9093.49 | 1.73% | 0.00 |
| 2025-10-17 | 40.49 | 38.53 | -2.20 | -5.40% | 38.53 | 40.87 | 38338 | 15080.97 | 2.87% | 0.00 |
| 2025-10-16 | 41.00 | 40.73 | -0.68 | -1.64% | 40.50 | 41.70 | 28230 | 11587.57 | 2.11% | 0.00 |
| 2025-10-15 | 40.84 | 41.41 | 0.49 | 1.20% | 40.26 | 41.42 | 27250 | 11124.17 | 2.04% | 0.00 |
力芯微(688601)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。
