| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-21 | 70.20 | 74.97 | 4.88 | 6.96% | 70.20 | 76.80 | 67529 | 50260.40 | 5.13% | 2.00 |
| 2025-04-18 | 69.80 | 70.09 | 0.11 | 0.16% | 69.00 | 71.35 | 30374 | 21294.87 | 2.31% | 0.00 |
| 2025-04-17 | 70.17 | 69.98 | -0.50 | -0.71% | 69.90 | 72.80 | 42107 | 30003.19 | 3.20% | 0.00 |
| 2025-04-16 | 71.24 | 70.48 | -1.75 | -2.42% | 69.59 | 74.00 | 46378 | 33164.52 | 3.52% | 2.00 |
| 2025-04-15 | 69.50 | 72.23 | 1.69 | 2.40% | 69.50 | 73.46 | 63232 | 45160.61 | 4.80% | 2.00 |
| 2025-04-14 | 69.11 | 70.54 | 1.51 | 2.19% | 68.00 | 70.80 | 62461 | 43460.68 | 4.74% | 0.00 |
| 2025-04-11 | 64.18 | 69.03 | 3.05 | 4.62% | 64.01 | 70.97 | 65163 | 44378.86 | 4.95% | 0.00 |
| 2025-04-10 | 65.00 | 65.98 | 3.69 | 5.92% | 64.70 | 69.23 | 77177 | 51732.72 | 5.86% | 0.00 |
| 2025-04-09 | 58.69 | 62.29 | 2.08 | 3.45% | 55.95 | 63.32 | 67595 | 41029.53 | 5.13% | 0.00 |
| 2025-04-08 | 59.62 | 60.21 | 1.99 | 3.42% | 58.85 | 62.99 | 72643 | 44033.87 | 5.51% | 0.00 |
| 2025-04-07 | 63.00 | 58.22 | -14.56 | -20.01% | 58.22 | 66.70 | 91300 | 56617.88 | 6.93% | 0.00 |
| 2025-04-03 | 76.51 | 72.78 | -5.10 | -6.55% | 71.10 | 77.29 | 95414 | 70311.15 | 7.24% | 0.00 |
| 2025-04-02 | 79.00 | 77.88 | 1.42 | 1.86% | 77.50 | 82.25 | 79491 | 63258.34 | 6.03% | 0.00 |
| 2025-04-01 | 75.20 | 76.46 | 2.38 | 3.21% | 75.20 | 78.78 | 77742 | 60047.73 | 5.90% | 0.00 |
| 2025-03-31 | 74.20 | 74.08 | -0.12 | -0.16% | 73.13 | 76.64 | 82818 | 61911.46 | 6.29% | 0.00 |
| 2025-03-28 | 77.31 | 74.20 | -4.63 | -5.87% | 73.58 | 78.83 | 111453 | 84007.88 | 8.46% | 0.00 |
| 2025-03-27 | 74.00 | 78.83 | 8.63 | 12.29% | 74.00 | 84.24 | 199648 | 158801.83 | 15.15% | 0.00 |
| 2025-03-26 | 65.83 | 70.20 | 4.37 | 6.64% | 65.83 | 71.15 | 77820 | 54163.86 | 5.91% | 6.00 |
| 2025-03-25 | 67.00 | 65.83 | -1.17 | -1.75% | 65.22 | 67.99 | 38787 | 25857.83 | 2.94% | 0.00 |
| 2025-03-24 | 63.98 | 67.00 | 3.15 | 4.93% | 63.51 | 67.20 | 47975 | 31725.45 | 3.64% | 0.00 |
| 2025-03-21 | 65.00 | 63.85 | -1.59 | -2.43% | 63.51 | 65.38 | 21186 | 13605.56 | 1.61% | 0.00 |
| 2025-03-20 | 65.90 | 65.44 | -0.68 | -1.03% | 65.26 | 68.20 | 26914 | 17873.17 | 2.04% | 0.00 |
| 2025-03-19 | 68.40 | 66.12 | -1.16 | -1.72% | 65.82 | 69.00 | 26471 | 17698.29 | 2.01% | 0.00 |
| 2025-03-18 | 64.18 | 67.28 | 3.20 | 4.99% | 64.00 | 68.70 | 58041 | 38697.76 | 4.41% | 0.00 |
| 2025-03-17 | 62.79 | 64.08 | 1.40 | 2.23% | 62.40 | 64.35 | 22596 | 14395.20 | 1.72% | 0.00 |
| 2025-03-14 | 61.92 | 62.68 | 0.88 | 1.42% | 61.41 | 62.98 | 17102 | 10688.97 | 1.30% | 0.00 |
| 2025-03-13 | 63.35 | 61.80 | -1.48 | -2.34% | 61.39 | 63.35 | 25465 | 15780.78 | 1.93% | 0.00 |
| 2025-03-12 | 63.62 | 63.28 | -0.20 | -0.32% | 63.28 | 64.30 | 23864 | 15217.13 | 1.81% | 0.00 |
| 2025-03-11 | 63.35 | 63.48 | -0.52 | -0.81% | 62.77 | 64.70 | 25898 | 16446.38 | 1.97% | 0.00 |
| 2025-03-10 | 64.13 | 64.00 | -0.16 | -0.25% | 63.37 | 64.95 | 20797 | 13330.37 | 1.58% | 0.00 |
| 2025-03-07 | 64.67 | 64.16 | -1.04 | -1.60% | 63.10 | 65.44 | 33746 | 21653.01 | 2.56% | 0.00 |
| 2025-03-06 | 65.00 | 65.20 | 0.67 | 1.04% | 64.69 | 66.32 | 42096 | 27559.19 | 3.20% | 0.00 |
| 2025-03-05 | 64.89 | 64.53 | -0.54 | -0.83% | 63.40 | 65.46 | 28522 | 18334.41 | 2.16% | 0.00 |
| 2025-03-04 | 62.70 | 65.07 | 2.17 | 3.45% | 62.46 | 66.00 | 35909 | 23108.06 | 2.73% | 0.00 |
| 2025-03-03 | 64.00 | 62.90 | -1.14 | -1.78% | 62.50 | 64.52 | 38316 | 24355.73 | 2.91% | 0.00 |
| 2025-02-28 | 64.00 | 64.04 | -4.91 | -7.12% | 63.70 | 66.30 | 71286 | 46284.73 | 5.41% | 0.00 |
| 2025-02-27 | 69.41 | 68.95 | -0.10 | -0.14% | 67.33 | 70.30 | 46293 | 31940.36 | 3.51% | 0.00 |
| 2025-02-26 | 67.72 | 69.05 | 2.46 | 3.69% | 66.61 | 70.67 | 58950 | 40563.79 | 4.47% | 0.00 |
| 2025-02-25 | 65.69 | 66.59 | -0.35 | -0.52% | 65.40 | 67.80 | 41545 | 27641.10 | 3.15% | 0.00 |
| 2025-02-24 | 67.20 | 66.94 | -0.26 | -0.39% | 66.01 | 68.50 | 43629 | 29316.94 | 3.31% | 0.00 |
| 2025-02-21 | 66.40 | 67.20 | 0.39 | 0.58% | 65.91 | 68.50 | 56755 | 38194.68 | 4.31% | 0.00 |
| 2025-02-20 | 67.00 | 66.81 | -0.46 | -0.68% | 65.85 | 67.59 | 48985 | 32653.65 | 3.72% | 0.00 |
| 2025-02-19 | 64.83 | 67.27 | 2.46 | 3.80% | 64.81 | 69.00 | 82051 | 54814.72 | 6.23% | 0.00 |
| 2025-02-18 | 63.80 | 64.81 | -1.07 | -1.62% | 63.55 | 66.58 | 89661 | 58409.37 | 6.81% | 10.00 |
| 2025-02-17 | 59.59 | 65.88 | 5.98 | 9.98% | 57.35 | 66.58 | 125181 | 76900.79 | 9.50% | 0.00 |
| 2025-02-14 | 60.59 | 59.90 | -0.72 | -1.19% | 59.58 | 60.91 | 22083 | 13296.15 | 1.68% | 3610.00 |
| 2025-02-13 | 62.30 | 60.62 | -2.06 | -3.29% | 60.50 | 62.48 | 27542 | 16936.79 | 2.09% | 0.00 |
| 2025-02-12 | 60.74 | 62.68 | 1.63 | 2.67% | 60.30 | 62.68 | 35408 | 21802.40 | 2.69% | 0.00 |
| 2025-02-11 | 60.89 | 61.05 | 0.61 | 1.01% | 59.30 | 62.30 | 34910 | 21175.38 | 2.65% | 0.00 |
| 2025-02-10 | 60.62 | 60.44 | -0.21 | -0.35% | 59.78 | 60.99 | 25041 | 15087.39 | 1.90% | 0.00 |
| 2025-02-07 | 60.00 | 60.65 | 0.90 | 1.51% | 59.85 | 61.68 | 32857 | 19964.88 | 2.49% | 0.00 |
| 2025-02-06 | 57.53 | 59.75 | 2.05 | 3.55% | 57.17 | 59.83 | 28283 | 16716.16 | 2.15% | 0.00 |
| 2025-02-05 | 58.50 | 57.70 | 0.01 | 0.02% | 57.14 | 58.80 | 19671 | 11401.28 | 1.49% | 0.00 |
| 2025-01-27 | 59.12 | 57.69 | -2.01 | -3.37% | 57.69 | 59.80 | 16277 | 9540.68 | 1.24% | 0.00 |
| 2025-01-24 | 57.98 | 59.70 | 1.80 | 3.11% | 57.96 | 59.75 | 20281 | 11979.12 | 1.54% | 0.00 |
| 2025-01-23 | 58.95 | 57.90 | -0.45 | -0.77% | 57.67 | 59.66 | 21211 | 12513.52 | 1.61% | 0.00 |
| 2025-01-22 | 58.65 | 58.35 | -0.70 | -1.19% | 57.99 | 59.55 | 16454 | 9648.44 | 1.25% | 0.00 |
| 2025-01-21 | 58.37 | 59.05 | 0.93 | 1.60% | 57.43 | 59.30 | 21535 | 12588.54 | 1.63% | 0.00 |
| 2025-01-20 | 58.90 | 58.12 | -0.36 | -0.62% | 57.87 | 59.28 | 19639 | 11478.98 | 1.49% | 0.00 |
| 2025-01-17 | 57.35 | 58.48 | 1.08 | 1.88% | 57.00 | 59.18 | 18720 | 10901.90 | 1.42% | 0.00 |
| 2025-01-16 | 58.37 | 57.40 | -0.41 | -0.71% | 56.77 | 58.93 | 17624 | 10179.80 | 1.34% | 0.00 |
| 2025-01-15 | 59.39 | 57.81 | -1.37 | -2.31% | 57.57 | 59.39 | 21161 | 12309.43 | 1.61% | 0.00 |
| 2025-01-14 | 57.40 | 59.18 | 1.88 | 3.28% | 56.90 | 59.44 | 26462 | 15479.42 | 2.01% | 0.00 |
| 2025-01-13 | 57.21 | 57.30 | -0.56 | -0.97% | 56.27 | 58.10 | 19887 | 11351.93 | 1.51% | 0.00 |
| 2025-01-10 | 56.32 | 57.86 | 0.99 | 1.74% | 56.08 | 59.84 | 40593 | 23592.96 | 3.08% | 0.00 |
| 2025-01-09 | 54.50 | 56.87 | 2.17 | 3.97% | 54.33 | 58.32 | 33885 | 19230.33 | 2.57% | 0.00 |
| 2025-01-08 | 54.99 | 54.70 | -0.30 | -0.55% | 52.82 | 55.38 | 19576 | 10607.62 | 1.49% | 0.00 |
| 2025-01-07 | 54.08 | 55.00 | 1.21 | 2.25% | 53.80 | 55.16 | 16648 | 9080.76 | 1.26% | 0.00 |
| 2025-01-06 | 53.75 | 53.79 | 0.00 | 0.00% | 53.10 | 54.33 | 16217 | 8723.37 | 1.23% | 0.00 |
| 2025-01-03 | 55.42 | 53.79 | -1.63 | -2.94% | 53.35 | 56.11 | 23942 | 13099.29 | 1.82% | 0.00 |
| 2025-01-02 | 57.54 | 55.42 | -2.30 | -3.98% | 54.63 | 57.97 | 25622 | 14411.87 | 1.95% | 0.00 |
| 2024-12-31 | 60.36 | 57.72 | -2.62 | -4.34% | 56.80 | 60.41 | 41404 | 24023.86 | 3.15% | 0.00 |
| 2024-12-30 | 61.24 | 60.34 | -1.54 | -2.49% | 60.13 | 62.20 | 23286 | 14218.69 | 1.77% | 0.00 |
| 2024-12-27 | 62.41 | 61.88 | -0.53 | -0.85% | 61.50 | 63.50 | 21341 | 13347.03 | 1.62% | 0.00 |
| 2024-12-26 | 61.88 | 62.41 | 0.34 | 0.55% | 61.50 | 63.11 | 24878 | 15541.04 | 1.89% | 0.00 |
| 2024-12-25 | 63.31 | 62.07 | -1.49 | -2.34% | 61.35 | 63.69 | 13985 | 8710.93 | 1.06% | 0.00 |
| 2024-12-24 | 62.65 | 63.56 | 1.19 | 1.91% | 61.96 | 63.56 | 14653 | 9221.85 | 1.11% | 0.00 |
| 2024-12-23 | 63.45 | 62.37 | -0.92 | -1.45% | 61.88 | 63.99 | 18981 | 11971.11 | 1.44% | 0.00 |
| 2024-12-20 | 61.73 | 63.29 | 1.67 | 2.71% | 61.22 | 63.95 | 23162 | 14603.93 | 1.76% | 0.00 |
| 2024-12-19 | 60.30 | 61.62 | 0.58 | 0.95% | 60.00 | 61.90 | 16553 | 10106.43 | 1.26% | 21.94 |
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。
