| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 107.01 | 109.66 | 3.66 | 3.45% | 106.99 | 110.66 | 38360 | 41854.91 | 2.91% | 0.00 |
| 2025-11-21 | 110.70 | 106.00 | -6.96 | -6.16% | 105.99 | 111.83 | 43425 | 47020.61 | 3.30% | 0.00 |
| 2025-11-20 | 115.90 | 112.96 | -1.04 | -0.91% | 111.73 | 116.97 | 30600 | 34783.48 | 2.32% | 0.00 |
| 2025-11-19 | 116.00 | 114.00 | -1.99 | -1.72% | 113.08 | 116.89 | 20406 | 23362.18 | 1.55% | 0.00 |
| 2025-11-18 | 114.39 | 115.99 | 1.71 | 1.50% | 113.20 | 119.00 | 29188 | 34073.07 | 2.22% | 0.00 |
| 2025-11-17 | 116.00 | 114.28 | -0.72 | -0.63% | 112.92 | 117.81 | 34018 | 39161.30 | 2.58% | 0.00 |
| 2025-11-14 | 118.00 | 115.00 | -4.67 | -3.90% | 114.80 | 118.70 | 29151 | 33963.66 | 2.21% | 0.00 |
| 2025-11-13 | 115.30 | 119.67 | 3.62 | 3.12% | 115.30 | 121.76 | 50443 | 60190.66 | 3.83% | 0.00 |
| 2025-11-12 | 114.68 | 116.05 | -1.98 | -1.68% | 114.10 | 117.97 | 30577 | 35392.36 | 2.32% | 0.00 |
| 2025-11-11 | 121.96 | 118.03 | -3.67 | -3.02% | 117.55 | 124.89 | 42575 | 51146.37 | 3.23% | 0.00 |
| 2025-11-10 | 122.88 | 121.70 | 0.63 | 0.52% | 118.78 | 128.57 | 57843 | 71234.96 | 4.39% | 0.00 |
| 2025-11-07 | 118.88 | 121.07 | -0.16 | -0.13% | 118.12 | 124.36 | 47600 | 57680.41 | 3.61% | 0.00 |
| 2025-11-06 | 118.84 | 121.23 | 4.45 | 3.81% | 116.40 | 121.58 | 52349 | 62392.86 | 3.97% | 6.00 |
| 2025-11-05 | 115.03 | 116.78 | -2.06 | -1.73% | 114.04 | 118.03 | 39548 | 45823.96 | 3.00% | 2.00 |
| 2025-11-04 | 120.88 | 118.84 | -2.16 | -1.79% | 117.37 | 122.49 | 37257 | 44409.73 | 2.83% | 0.00 |
| 2025-11-03 | 122.43 | 121.00 | -4.00 | -3.20% | 116.71 | 123.89 | 62629 | 75101.10 | 4.75% | 0.00 |
| 2025-10-31 | 129.48 | 125.00 | -3.91 | -3.03% | 125.00 | 130.95 | 55484 | 70493.06 | 4.21% | 0.00 |
| 2025-10-30 | 130.10 | 128.91 | -13.58 | -9.53% | 126.60 | 133.90 | 115744 | 151291.61 | 8.79% | 0.00 |
| 2025-10-29 | 137.40 | 142.49 | 7.36 | 5.45% | 134.82 | 142.99 | 90654 | 126503.13 | 6.88% | 2.05 |
| 2025-10-28 | 136.00 | 135.13 | -2.85 | -2.07% | 134.00 | 138.90 | 66904 | 90952.95 | 5.08% | 0.00 |
| 2025-10-27 | 137.87 | 137.98 | 2.57 | 1.90% | 136.88 | 142.00 | 69075 | 95994.10 | 5.24% | 10.22 |
| 2025-10-24 | 133.00 | 135.41 | 5.46 | 4.20% | 130.12 | 136.66 | 63921 | 85772.48 | 4.85% | 2.00 |
| 2025-10-23 | 127.76 | 129.95 | 0.75 | 0.58% | 126.05 | 130.50 | 45919 | 58863.11 | 3.49% | 0.00 |
| 2025-10-22 | 125.20 | 129.20 | 2.24 | 1.76% | 124.02 | 131.80 | 61604 | 79538.48 | 4.68% | 6.00 |
| 2025-10-21 | 125.10 | 126.96 | 4.97 | 4.07% | 122.28 | 127.35 | 74794 | 93872.60 | 5.68% | 5.00 |
| 2025-10-20 | 122.20 | 121.99 | 1.54 | 1.28% | 120.77 | 125.99 | 38566 | 47552.73 | 2.93% | 0.00 |
| 2025-10-17 | 125.00 | 120.45 | -4.70 | -3.76% | 120.00 | 126.00 | 39113 | 47815.90 | 2.97% | 0.00 |
| 2025-10-16 | 128.42 | 125.15 | -4.17 | -3.22% | 123.60 | 129.30 | 48624 | 61287.25 | 3.69% | 2.00 |
| 2025-10-15 | 127.48 | 129.32 | 1.84 | 1.44% | 125.00 | 130.80 | 40144 | 51413.59 | 3.05% | 0.00 |
| 2025-10-14 | 136.00 | 127.48 | -7.18 | -5.33% | 126.70 | 136.70 | 50798 | 66723.38 | 3.86% | 0.00 |
| 2025-10-13 | 125.00 | 134.66 | -2.24 | -1.64% | 124.78 | 135.60 | 53152 | 70852.98 | 4.03% | 0.00 |
| 2025-10-10 | 138.15 | 136.90 | -4.93 | -3.48% | 134.00 | 140.99 | 55174 | 75822.22 | 4.19% | 2.00 |
| 2025-10-09 | 139.77 | 141.83 | 0.49 | 0.35% | 137.37 | 146.60 | 77529 | 109960.78 | 5.88% | 0.00 |
| 2025-09-30 | 145.00 | 141.34 | -4.32 | -2.97% | 141.00 | 148.69 | 70283 | 100786.08 | 5.33% | 0.00 |
| 2025-09-29 | 145.00 | 145.66 | -0.88 | -0.60% | 142.16 | 149.44 | 72359 | 104450.46 | 5.49% | 4.00 |
| 2025-09-26 | 158.00 | 146.54 | -13.48 | -8.42% | 145.31 | 160.00 | 91219 | 138100.55 | 6.92% | 0.00 |
| 2025-09-25 | 162.00 | 160.02 | -2.37 | -1.46% | 154.34 | 164.00 | 78324 | 124147.61 | 5.95% | 0.00 |
| 2025-09-24 | 153.00 | 162.39 | 6.28 | 4.02% | 151.03 | 169.90 | 113747 | 184233.88 | 8.63% | 0.00 |
| 2025-09-23 | 154.55 | 156.11 | 5.61 | 3.73% | 147.40 | 158.00 | 97040 | 147771.95 | 7.37% | 24.92 |
| 2025-09-22 | 149.03 | 150.50 | 0.03 | 0.02% | 147.20 | 154.98 | 74348 | 112230.32 | 5.64% | 0.00 |
| 2025-09-19 | 155.99 | 150.47 | -5.53 | -3.54% | 147.15 | 159.94 | 87339 | 134680.50 | 6.63% | 0.00 |
| 2025-09-18 | 144.86 | 156.00 | 11.00 | 7.59% | 143.34 | 165.00 | 132509 | 203456.27 | 10.06% | 8.10 |
| 2025-09-17 | 147.06 | 145.00 | -0.07 | -0.05% | 143.30 | 153.86 | 83434 | 123100.48 | 6.33% | 0.00 |
| 2025-09-16 | 147.00 | 145.07 | -0.94 | -0.64% | 144.00 | 151.21 | 76284 | 112080.00 | 5.79% | 2.00 |
| 2025-09-15 | 151.01 | 146.01 | -4.59 | -3.05% | 144.99 | 152.60 | 68294 | 101161.37 | 5.18% | 0.00 |
| 2025-09-12 | 149.19 | 150.60 | -1.40 | -0.92% | 146.50 | 155.58 | 85829 | 128900.52 | 6.51% | 0.00 |
| 2025-09-11 | 137.40 | 152.00 | 14.90 | 10.87% | 137.08 | 157.18 | 137840 | 202171.02 | 10.46% | 0.00 |
| 2025-09-10 | 131.52 | 137.10 | 7.48 | 5.77% | 131.52 | 139.39 | 89861 | 121900.99 | 6.82% | 0.00 |
| 2025-09-09 | 131.80 | 129.62 | -4.58 | -3.41% | 128.30 | 134.10 | 50972 | 66719.68 | 3.87% | 0.00 |
| 2025-09-08 | 140.00 | 134.20 | -4.37 | -3.15% | 125.91 | 140.11 | 100718 | 132127.39 | 7.65% | 0.00 |
| 2025-09-05 | 121.71 | 138.57 | 16.86 | 13.85% | 121.71 | 140.09 | 100714 | 131043.85 | 7.64% | 0.00 |
| 2025-09-04 | 134.50 | 121.71 | -12.17 | -9.09% | 118.78 | 138.58 | 96037 | 120892.59 | 7.29% | 0.00 |
| 2025-09-03 | 130.53 | 133.88 | 1.82 | 1.38% | 130.53 | 140.19 | 74591 | 100743.20 | 5.66% | 0.00 |
| 2025-09-02 | 144.88 | 132.06 | -10.94 | -7.65% | 130.36 | 152.38 | 118227 | 166644.09 | 8.97% | 2.18 |
| 2025-09-01 | 148.98 | 143.00 | -3.10 | -2.12% | 140.22 | 159.99 | 100791 | 148371.72 | 7.65% | 0.00 |
| 2025-08-29 | 140.29 | 146.10 | 3.80 | 2.67% | 137.06 | 146.10 | 106791 | 150654.52 | 8.11% | 0.00 |
| 2025-08-28 | 132.00 | 142.30 | 17.76 | 14.26% | 128.08 | 143.88 | 146459 | 199104.06 | 11.12% | 2.00 |
| 2025-08-27 | 127.39 | 124.54 | -4.27 | -3.31% | 124.47 | 133.28 | 77177 | 99879.49 | 5.86% | 0.00 |
| 2025-08-26 | 131.80 | 128.81 | -3.44 | -2.60% | 126.55 | 131.80 | 50894 | 65511.81 | 3.86% | 0.00 |
| 2025-08-25 | 133.00 | 132.25 | 3.25 | 2.52% | 127.51 | 134.69 | 77042 | 101095.06 | 5.85% | 0.00 |
| 2025-08-22 | 124.11 | 129.00 | 4.17 | 3.34% | 123.99 | 132.86 | 83730 | 108157.59 | 6.36% | 0.00 |
| 2025-08-21 | 129.60 | 124.83 | -4.12 | -3.20% | 123.93 | 129.60 | 59496 | 74980.40 | 4.52% | 0.00 |
| 2025-08-20 | 131.95 | 128.95 | 0.05 | 0.04% | 125.04 | 134.25 | 84197 | 107994.12 | 6.39% | 2.00 |
| 2025-08-19 | 135.33 | 128.90 | -6.10 | -4.52% | 126.40 | 137.33 | 97436 | 126488.42 | 7.40% | 0.00 |
| 2025-08-18 | 139.80 | 135.00 | -0.95 | -0.70% | 133.00 | 142.45 | 74360 | 101799.28 | 5.64% | 0.00 |
| 2025-08-15 | 131.34 | 135.95 | 4.65 | 3.54% | 128.15 | 138.30 | 69517 | 93279.47 | 5.28% | 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。
