| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 182.31 | 180.23 | -4.95 | -2.67% | 178.68 | 187.08 | 39951 | 72912.11 | 3.03% | 0.00 |
| 2026-03-25 | 182.37 | 185.18 | 3.69 | 2.03% | 181.80 | 190.60 | 52085 | 96853.16 | 3.95% | 0.00 |
| 2026-03-24 | 172.90 | 181.49 | 13.95 | 8.33% | 167.60 | 183.29 | 63829 | 111481.44 | 4.85% | 0.00 |
| 2026-03-23 | 170.00 | 167.54 | -7.76 | -4.43% | 166.66 | 176.88 | 48555 | 83089.21 | 3.69% | 4.00 |
| 2026-03-20 | 171.96 | 175.30 | 6.74 | 4.00% | 171.00 | 180.50 | 70197 | 124113.08 | 5.33% | 0.00 |
| 2026-03-19 | 173.02 | 168.56 | -8.84 | -4.98% | 167.51 | 175.88 | 38587 | 65992.26 | 2.93% | 0.00 |
| 2026-03-18 | 173.40 | 177.40 | 6.86 | 4.02% | 171.37 | 178.96 | 45296 | 79830.74 | 3.44% | 0.00 |
| 2026-03-17 | 179.55 | 170.54 | -7.94 | -4.45% | 170.08 | 181.00 | 41726 | 72862.56 | 3.17% | 7.52 |
| 2026-03-16 | 176.50 | 178.48 | -0.82 | -0.46% | 165.66 | 179.00 | 61122 | 105167.77 | 4.64% | 0.00 |
| 2026-03-13 | 185.00 | 179.30 | -6.70 | -3.60% | 179.30 | 188.60 | 57828 | 105537.77 | 4.39% | 2.00 |
| 2026-03-12 | 187.03 | 186.00 | -2.48 | -1.32% | 180.24 | 190.91 | 36363 | 67320.57 | 2.76% | 0.00 |
| 2026-03-11 | 192.61 | 188.48 | -4.24 | -2.20% | 187.34 | 196.00 | 35554 | 67782.16 | 2.70% | 0.00 |
| 2026-03-10 | 183.60 | 192.72 | 14.22 | 7.97% | 183.60 | 193.38 | 45219 | 85284.64 | 3.43% | 0.00 |
| 2026-03-09 | 178.00 | 178.50 | -9.98 | -5.29% | 167.00 | 180.00 | 65478 | 113292.12 | 4.97% | 0.00 |
| 2026-03-06 | 185.01 | 188.48 | 1.26 | 0.67% | 183.70 | 193.49 | 49718 | 94120.62 | 3.77% | 0.00 |
| 2026-03-05 | 190.71 | 187.22 | 3.81 | 2.08% | 183.53 | 193.58 | 43706 | 82404.13 | 3.32% | 0.00 |
| 2026-03-04 | 182.78 | 183.41 | -3.19 | -1.71% | 181.00 | 189.86 | 42735 | 78836.95 | 3.24% | 0.00 |
| 2026-03-03 | 200.50 | 186.60 | -15.12 | -7.50% | 185.00 | 204.00 | 62140 | 118997.76 | 4.72% | 0.00 |
| 2026-03-02 | 194.91 | 201.72 | 2.72 | 1.37% | 194.91 | 205.80 | 59585 | 119944.77 | 4.52% | 5.00 |
| 2026-02-27 | 197.00 | 199.00 | -2.50 | -1.24% | 194.10 | 201.40 | 46641 | 91863.62 | 3.54% | 0.00 |
| 2026-02-26 | 188.88 | 201.50 | 15.13 | 8.12% | 188.88 | 203.77 | 80417 | 159292.27 | 6.10% | 0.00 |
| 2026-02-25 | 177.00 | 186.37 | 10.25 | 5.82% | 173.12 | 188.88 | 68508 | 125369.06 | 5.20% | 0.00 |
| 2026-02-24 | 177.01 | 176.12 | 2.32 | 1.33% | 171.66 | 178.95 | 50788 | 89064.05 | 3.86% | 0.00 |
| 2026-02-13 | 169.50 | 173.80 | 5.06 | 3.00% | 165.76 | 179.90 | 65724 | 115481.45 | 4.99% | 0.00 |
| 2026-02-12 | 165.00 | 168.74 | 4.05 | 2.46% | 164.60 | 170.80 | 40569 | 68457.88 | 3.08% | 0.00 |
| 2026-02-11 | 167.54 | 164.69 | -1.19 | -0.72% | 163.30 | 168.25 | 38225 | 63105.09 | 2.90% | 0.00 |
| 2026-02-10 | 166.37 | 165.88 | -0.82 | -0.49% | 164.61 | 169.29 | 27312 | 45496.50 | 2.07% | 0.00 |
| 2026-02-09 | 165.10 | 166.70 | 4.92 | 3.04% | 163.07 | 167.95 | 39383 | 65507.51 | 2.99% | 0.00 |
| 2026-02-06 | 163.03 | 161.78 | -5.04 | -3.02% | 161.30 | 165.78 | 42627 | 69604.27 | 3.24% | 2.00 |
| 2026-02-05 | 165.00 | 166.82 | -2.36 | -1.39% | 162.26 | 168.44 | 46265 | 76413.78 | 3.51% | 0.00 |
| 2026-02-04 | 170.97 | 169.18 | -3.82 | -2.21% | 166.00 | 172.04 | 42407 | 71453.25 | 3.22% | 0.00 |
| 2026-02-03 | 169.38 | 173.00 | 6.87 | 4.14% | 168.25 | 173.90 | 44257 | 75948.03 | 3.36% | 0.00 |
| 2026-02-02 | 175.80 | 166.13 | -12.89 | -7.20% | 165.89 | 179.68 | 64884 | 110780.71 | 4.93% | 0.00 |
| 2026-01-30 | 173.99 | 179.02 | 5.32 | 3.06% | 169.27 | 180.69 | 73211 | 128298.73 | 5.56% | 4.62 |
| 2026-01-29 | 188.91 | 173.70 | -15.10 | -8.00% | 173.70 | 190.85 | 74295 | 133672.67 | 5.64% | 10.00 |
| 2026-01-28 | 187.00 | 188.80 | -1.18 | -0.62% | 184.34 | 193.30 | 54650 | 102997.70 | 4.15% | 2.25 |
| 2026-01-27 | 183.80 | 189.98 | 7.88 | 4.33% | 177.23 | 194.20 | 71757 | 133801.44 | 5.45% | 0.00 |
| 2026-01-26 | 184.00 | 182.10 | -1.46 | -0.80% | 177.66 | 186.99 | 59721 | 108970.56 | 4.53% | 0.00 |
| 2026-01-23 | 186.62 | 183.56 | -0.69 | -0.37% | 177.50 | 189.00 | 77885 | 141091.64 | 5.91% | 0.01 |
| 2026-01-22 | 196.00 | 184.25 | -10.63 | -5.45% | 183.12 | 196.92 | 96958 | 181902.39 | 7.36% | 4.90 |
| 2026-01-21 | 175.75 | 194.88 | 27.26 | 16.26% | 175.00 | 201.14 | 143248 | 273169.97 | 10.87% | 3.00 |
| 2026-01-20 | 169.20 | 167.62 | -3.58 | -2.09% | 163.72 | 174.00 | 70830 | 118591.82 | 5.38% | 0.00 |
| 2026-01-19 | 176.77 | 171.20 | 1.77 | 1.04% | 167.00 | 183.65 | 89362 | 155909.00 | 6.78% | 0.00 |
| 2026-01-16 | 165.77 | 169.43 | 6.63 | 4.07% | 161.00 | 174.99 | 76966 | 129594.62 | 5.84% | 2.00 |
| 2026-01-15 | 160.90 | 162.80 | -1.21 | -0.74% | 156.00 | 165.77 | 74218 | 119251.39 | 5.63% | 0.00 |
| 2026-01-14 | 148.10 | 164.01 | 17.09 | 11.63% | 148.10 | 165.40 | 103371 | 162712.67 | 7.85% | 0.00 |
| 2026-01-13 | 146.57 | 146.92 | 0.05 | 0.03% | 146.20 | 153.88 | 50997 | 76285.29 | 3.87% | 0.00 |
| 2026-01-12 | 146.50 | 146.87 | -2.21 | -1.48% | 144.00 | 150.22 | 53105 | 78140.84 | 4.03% | 0.00 |
| 2026-01-09 | 139.88 | 149.08 | 7.00 | 4.93% | 137.88 | 151.77 | 69857 | 101360.66 | 5.30% | 0.00 |
| 2026-01-08 | 142.53 | 142.08 | -2.42 | -1.67% | 139.50 | 144.40 | 39738 | 56263.14 | 3.02% | 0.00 |
| 2026-01-07 | 141.50 | 144.50 | 5.07 | 3.64% | 137.00 | 149.21 | 65385 | 93794.94 | 4.96% | 0.00 |
| 2026-01-06 | 141.92 | 139.43 | -2.99 | -2.10% | 139.02 | 147.50 | 57990 | 82451.78 | 4.40% | 8.00 |
| 2026-01-05 | 135.74 | 142.42 | 7.89 | 5.86% | 135.68 | 143.50 | 64680 | 90939.31 | 4.91% | 0.00 |
| 2025-12-31 | 137.00 | 134.53 | -1.61 | -1.18% | 133.80 | 139.00 | 33887 | 45996.47 | 2.57% | 0.00 |
| 2025-12-30 | 133.50 | 136.14 | 1.09 | 0.81% | 133.18 | 139.66 | 39525 | 54286.07 | 3.00% | 0.00 |
| 2025-12-29 | 134.00 | 135.05 | 0.48 | 0.36% | 132.99 | 137.87 | 36544 | 49646.77 | 2.77% | 0.00 |
| 2025-12-26 | 135.00 | 134.57 | -1.75 | -1.28% | 134.02 | 137.49 | 33058 | 44688.61 | 2.51% | 0.00 |
| 2025-12-25 | 138.18 | 136.32 | -3.65 | -2.61% | 135.20 | 139.88 | 39251 | 53643.55 | 2.98% | 0.00 |
| 2025-12-24 | 137.89 | 139.97 | 2.08 | 1.51% | 134.60 | 141.50 | 66938 | 92388.94 | 5.08% | 0.00 |
| 2025-12-23 | 134.23 | 137.89 | 4.40 | 3.30% | 133.59 | 139.90 | 85526 | 117661.52 | 6.49% | 0.00 |
| 2025-12-22 | 126.64 | 133.49 | 7.86 | 6.26% | 126.64 | 133.85 | 61917 | 81422.29 | 4.70% | 0.00 |
| 2025-12-19 | 130.20 | 125.63 | -3.10 | -2.41% | 124.60 | 131.50 | 42411 | 53617.57 | 3.22% | 0.00 |
| 2025-12-18 | 130.92 | 128.73 | -2.45 | -1.87% | 128.38 | 134.56 | 55905 | 73471.45 | 4.24% | 0.00 |
| 2025-12-17 | 120.98 | 131.18 | 10.18 | 8.41% | 120.98 | 132.51 | 95761 | 123026.23 | 7.27% | 0.00 |
| 2025-12-16 | 124.44 | 121.00 | -3.16 | -2.55% | 119.28 | 126.65 | 35153 | 42785.97 | 2.67% | 0.00 |
| 2025-12-15 | 124.22 | 124.16 | -1.40 | -1.12% | 122.59 | 125.89 | 31892 | 39604.97 | 2.42% | 0.00 |
| 2025-12-12 | 127.00 | 125.56 | -1.33 | -1.05% | 121.12 | 127.00 | 46025 | 57032.22 | 3.49% | 0.00 |
| 2025-12-11 | 130.50 | 126.89 | -3.14 | -2.41% | 126.66 | 131.25 | 41813 | 53737.00 | 3.17% | 0.00 |
| 2025-12-10 | 128.00 | 130.03 | 2.46 | 1.93% | 124.37 | 130.87 | 67207 | 86147.77 | 5.10% | 0.00 |
| 2025-12-09 | 124.48 | 127.57 | 1.63 | 1.29% | 124.30 | 129.88 | 64804 | 82405.02 | 4.92% | 0.00 |
| 2025-12-08 | 118.50 | 125.94 | 10.35 | 8.95% | 118.50 | 128.50 | 91667 | 114064.14 | 6.96% | 0.00 |
| 2025-12-05 | 113.68 | 115.59 | 2.23 | 1.97% | 110.38 | 117.49 | 37549 | 43200.16 | 2.85% | 0.00 |
| 2025-12-04 | 112.47 | 113.36 | 0.46 | 0.41% | 110.53 | 114.25 | 21156 | 23850.27 | 1.61% | 0.00 |
| 2025-12-03 | 112.20 | 112.90 | -0.38 | -0.34% | 112.20 | 115.67 | 25092 | 28456.94 | 1.90% | 2.00 |
| 2025-12-02 | 116.85 | 113.28 | -3.80 | -3.25% | 113.00 | 117.00 | 34710 | 39637.69 | 2.63% | 0.00 |
| 2025-12-01 | 114.44 | 117.08 | 4.00 | 3.54% | 112.10 | 118.33 | 60520 | 70566.49 | 4.59% | 2.00 |
| 2025-11-28 | 111.30 | 113.08 | 1.29 | 1.15% | 110.77 | 114.28 | 21798 | 24621.51 | 1.65% | 2.00 |
| 2025-11-27 | 111.03 | 111.79 | -0.57 | -0.51% | 111.03 | 115.10 | 26545 | 30144.80 | 2.01% | 2.00 |
| 2025-11-26 | 111.00 | 112.36 | 0.51 | 0.46% | 110.13 | 114.16 | 33153 | 37403.18 | 2.52% | 0.00 |
| 2025-11-25 | 110.22 | 111.85 | 2.19 | 2.00% | 110.22 | 114.38 | 32619 | 36638.77 | 2.48% | 0.00 |
芯碁微装(688630)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。
