| 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 | 52.99 | 54.72 | 1.95 | 3.70% | 52.64 | 54.95 | 49867 | 26885.16 | 3.73% | 0.00 |
| 2026-03-24 | 50.74 | 52.77 | 3.31 | 6.69% | 50.14 | 52.98 | 59886 | 30927.46 | 4.48% | 0.00 |
| 2026-03-23 | 51.73 | 49.46 | -4.19 | -7.81% | 48.96 | 52.68 | 59125 | 30112.05 | 4.42% | 0.00 |
| 2026-03-20 | 56.02 | 53.65 | -2.25 | -4.03% | 53.64 | 57.50 | 63677 | 35170.02 | 4.76% | 0.00 |
| 2026-03-19 | 56.00 | 55.90 | -0.91 | -1.60% | 55.76 | 58.14 | 66974 | 37946.16 | 5.01% | 0.00 |
| 2026-03-18 | 56.16 | 56.81 | 2.01 | 3.67% | 53.90 | 57.08 | 59651 | 33085.01 | 4.46% | 0.00 |
| 2026-03-17 | 55.50 | 54.80 | -1.10 | -1.97% | 54.68 | 57.44 | 66030 | 36836.20 | 4.94% | 0.00 |
| 2026-03-16 | 55.59 | 55.90 | 1.50 | 2.76% | 53.71 | 57.30 | 94917 | 52864.34 | 7.10% | 0.00 |
| 2026-03-13 | 55.15 | 54.40 | -0.75 | -1.36% | 54.05 | 55.55 | 42501 | 23241.07 | 3.18% | 0.00 |
| 2026-03-12 | 54.12 | 55.15 | 1.49 | 2.78% | 54.12 | 56.45 | 90229 | 49946.56 | 6.75% | 0.00 |
| 2026-03-11 | 53.80 | 53.66 | -0.57 | -1.05% | 52.75 | 54.27 | 86821 | 46394.24 | 6.49% | 0.00 |
| 2026-03-10 | 54.56 | 54.23 | 0.51 | 0.95% | 52.00 | 56.80 | 179077 | 97884.52 | 13.39% | 0.00 |
| 2026-03-09 | 52.73 | 53.72 | -0.08 | -0.15% | 51.30 | 53.86 | 63448 | 33277.85 | 4.75% | 0.00 |
| 2026-03-06 | 50.09 | 53.80 | 3.35 | 6.64% | 50.09 | 55.04 | 99999 | 53384.16 | 7.48% | 0.00 |
| 2026-03-05 | 49.80 | 50.45 | 2.15 | 4.45% | 49.03 | 51.47 | 54256 | 27460.80 | 4.06% | 0.00 |
| 2026-03-04 | 48.08 | 48.30 | -0.56 | -1.15% | 47.16 | 49.60 | 41968 | 20410.77 | 3.14% | 0.00 |
| 2026-03-03 | 51.02 | 48.86 | -2.40 | -4.68% | 48.52 | 53.31 | 80271 | 40730.90 | 6.00% | 0.00 |
| 2026-03-02 | 51.08 | 51.26 | -1.63 | -3.08% | 50.20 | 52.34 | 68870 | 35218.61 | 5.15% | 0.00 |
| 2026-02-27 | 53.29 | 52.89 | -0.17 | -0.32% | 51.97 | 53.46 | 47241 | 24923.25 | 3.53% | 0.00 |
| 2026-02-26 | 53.79 | 53.06 | -1.49 | -2.73% | 51.58 | 53.82 | 77542 | 40612.41 | 5.80% | 0.00 |
| 2026-02-25 | 51.52 | 54.55 | 3.01 | 5.84% | 50.90 | 55.04 | 73703 | 39020.51 | 5.51% | 0.00 |
| 2026-02-24 | 51.80 | 51.54 | 0.74 | 1.46% | 50.83 | 53.79 | 77045 | 40372.32 | 5.76% | 0.00 |
| 2026-02-13 | 50.85 | 50.80 | -0.22 | -0.43% | 50.48 | 52.39 | 40957 | 21125.42 | 3.06% | 0.00 |
| 2026-02-12 | 51.40 | 51.02 | -0.32 | -0.62% | 50.87 | 52.13 | 31206 | 16047.48 | 2.33% | 0.00 |
| 2026-02-11 | 51.17 | 51.34 | 0.20 | 0.39% | 50.98 | 52.10 | 33428 | 17222.09 | 2.50% | 0.00 |
| 2026-02-10 | 52.38 | 51.14 | -1.25 | -2.39% | 50.85 | 52.38 | 36492 | 18777.39 | 2.73% | 0.00 |
| 2026-02-09 | 52.60 | 52.39 | 0.31 | 0.60% | 50.01 | 52.95 | 69669 | 35924.38 | 5.21% | 2.00 |
| 2026-02-06 | 53.64 | 52.08 | -2.42 | -4.44% | 51.90 | 54.88 | 72671 | 38734.06 | 5.44% | 0.00 |
| 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 |
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。
