| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 51.90 | 52.49 | 1.00 | 1.94% | 50.68 | 52.75 | 53272 | 27490.34 | 3.51% | 0.00 |
| 2025-12-19 | 53.73 | 51.49 | -1.75 | -3.29% | 51.16 | 53.73 | 45898 | 23794.56 | 3.02% | 0.00 |
| 2025-12-18 | 54.01 | 53.24 | -1.41 | -2.58% | 52.53 | 54.39 | 45214 | 24063.33 | 2.98% | 0.00 |
| 2025-12-17 | 53.82 | 54.65 | 1.10 | 2.05% | 51.81 | 55.00 | 62235 | 33178.36 | 4.10% | 0.00 |
| 2025-12-16 | 54.61 | 53.55 | -0.35 | -0.65% | 53.10 | 54.88 | 42922 | 23067.44 | 2.83% | 0.00 |
| 2025-12-15 | 52.68 | 53.90 | 1.60 | 3.06% | 52.68 | 54.99 | 66303 | 35746.90 | 4.37% | 0.00 |
| 2025-12-12 | 51.49 | 52.30 | 0.99 | 1.93% | 51.29 | 53.30 | 64036 | 33554.37 | 4.22% | 0.00 |
| 2025-12-11 | 53.02 | 51.31 | -2.14 | -4.00% | 51.06 | 53.54 | 66843 | 34608.24 | 4.40% | 0.00 |
| 2025-12-10 | 50.04 | 53.45 | 3.15 | 6.26% | 49.94 | 53.79 | 105847 | 55268.72 | 6.97% | 0.00 |
| 2025-12-09 | 46.57 | 50.30 | 3.61 | 7.73% | 46.09 | 50.88 | 82898 | 40762.98 | 5.46% | 0.00 |
| 2025-12-08 | 44.90 | 46.69 | 2.78 | 6.33% | 44.90 | 47.06 | 60435 | 28023.79 | 3.98% | 0.00 |
| 2025-12-05 | 40.68 | 43.91 | 3.23 | 7.94% | 40.11 | 44.48 | 47137 | 20061.03 | 3.10% | 0.00 |
| 2025-12-04 | 40.84 | 40.68 | -0.16 | -0.39% | 40.12 | 41.39 | 17806 | 7245.47 | 1.17% | 0.00 |
| 2025-12-03 | 42.10 | 40.84 | -1.06 | -2.53% | 40.61 | 42.18 | 24024 | 9893.89 | 1.58% | 0.00 |
| 2025-12-02 | 42.79 | 41.90 | -0.92 | -2.15% | 41.50 | 42.79 | 18166 | 7621.37 | 1.20% | 0.00 |
| 2025-12-01 | 43.53 | 42.82 | -0.28 | -0.65% | 42.52 | 43.53 | 15460 | 6616.98 | 1.02% | 0.00 |
| 2025-11-28 | 42.79 | 43.10 | 0.31 | 0.72% | 42.30 | 43.57 | 13600 | 5830.90 | 0.90% | 0.00 |
| 2025-11-27 | 42.56 | 42.79 | 0.00 | 0.00% | 42.56 | 44.25 | 18905 | 8180.14 | 1.24% | 0.00 |
| 2025-11-26 | 43.35 | 42.79 | -0.69 | -1.59% | 42.50 | 43.80 | 18418 | 7952.55 | 1.21% | 0.00 |
| 2025-11-25 | 42.93 | 43.48 | 0.58 | 1.35% | 42.92 | 44.70 | 24595 | 10803.44 | 1.62% | 0.00 |
| 2025-11-24 | 42.21 | 42.90 | 0.75 | 1.78% | 41.75 | 43.30 | 19652 | 8342.99 | 1.29% | 0.00 |
| 2025-11-21 | 43.29 | 42.15 | -2.00 | -4.53% | 41.93 | 45.13 | 24680 | 10552.06 | 1.62% | 0.00 |
| 2025-11-20 | 44.88 | 44.15 | -0.05 | -0.11% | 44.14 | 45.72 | 23697 | 10605.06 | 1.56% | 0.00 |
| 2025-11-19 | 45.81 | 44.20 | -0.97 | -2.15% | 43.00 | 45.81 | 28896 | 12759.94 | 1.90% | 0.00 |
| 2025-11-18 | 45.10 | 45.17 | -0.72 | -1.57% | 45.01 | 46.18 | 22035 | 10054.62 | 1.45% | 0.00 |
| 2025-11-17 | 47.00 | 45.89 | -0.85 | -1.82% | 45.50 | 47.41 | 24480 | 11306.23 | 1.61% | 0.00 |
| 2025-11-14 | 48.03 | 46.74 | -1.78 | -3.67% | 46.74 | 48.03 | 29109 | 13779.11 | 1.92% | 0.00 |
| 2025-11-13 | 48.62 | 48.52 | -0.76 | -1.54% | 48.25 | 49.69 | 26433 | 12915.47 | 1.74% | 0.00 |
| 2025-11-12 | 49.80 | 49.28 | -0.85 | -1.70% | 48.50 | 49.80 | 26501 | 12998.15 | 1.74% | 0.00 |
| 2025-11-11 | 51.95 | 50.13 | -1.78 | -3.43% | 49.10 | 51.95 | 44424 | 22327.73 | 2.92% | 0.00 |
| 2025-11-10 | 52.80 | 51.91 | -0.53 | -1.01% | 50.20 | 53.00 | 46044 | 23701.94 | 3.03% | 0.00 |
| 2025-11-07 | 50.80 | 52.44 | 1.25 | 2.44% | 50.30 | 53.58 | 46778 | 24587.17 | 3.08% | 0.00 |
| 2025-11-06 | 51.61 | 51.19 | 0.29 | 0.57% | 50.93 | 52.20 | 44520 | 22880.58 | 2.93% | 0.00 |
| 2025-11-05 | 47.21 | 50.90 | 2.44 | 5.04% | 47.21 | 51.45 | 70839 | 35399.89 | 4.66% | 0.00 |
| 2025-11-04 | 48.76 | 48.46 | -0.54 | -1.10% | 48.06 | 50.98 | 47694 | 23577.06 | 3.14% | 0.00 |
| 2025-11-03 | 47.64 | 49.00 | 0.86 | 1.79% | 47.26 | 49.50 | 46290 | 22471.51 | 3.05% | 0.00 |
| 2025-10-31 | 48.60 | 48.14 | -0.35 | -0.72% | 47.62 | 49.10 | 43306 | 20924.07 | 2.85% | 0.00 |
| 2025-10-30 | 49.00 | 48.49 | -2.52 | -4.94% | 46.40 | 49.00 | 92054 | 43848.11 | 6.06% | 0.00 |
| 2025-10-29 | 50.25 | 51.01 | 0.90 | 1.80% | 48.36 | 51.10 | 54773 | 27303.22 | 3.61% | 0.00 |
| 2025-10-28 | 49.12 | 50.11 | 0.51 | 1.03% | 49.02 | 51.15 | 47098 | 23636.69 | 3.10% | 0.00 |
| 2025-10-27 | 49.50 | 49.60 | 0.86 | 1.76% | 48.05 | 50.55 | 61211 | 30140.46 | 4.03% | 0.00 |
| 2025-10-24 | 47.24 | 48.74 | 1.57 | 3.33% | 46.71 | 49.25 | 38498 | 18615.38 | 2.53% | 0.00 |
| 2025-10-23 | 46.90 | 47.17 | -0.56 | -1.17% | 45.66 | 48.29 | 37061 | 17251.59 | 2.44% | 0.00 |
| 2025-10-22 | 48.72 | 47.73 | -1.29 | -2.63% | 47.30 | 48.72 | 37153 | 17718.40 | 2.45% | 0.00 |
| 2025-10-21 | 49.74 | 49.02 | 0.16 | 0.33% | 48.72 | 50.75 | 48659 | 24107.69 | 3.20% | 13.14 |
| 2025-10-20 | 48.52 | 48.86 | 1.22 | 2.56% | 47.00 | 51.25 | 63057 | 30886.48 | 4.15% | 0.00 |
| 2025-10-17 | 48.00 | 47.64 | -0.71 | -1.47% | 47.20 | 49.55 | 60897 | 29370.97 | 4.01% | 0.00 |
| 2025-10-16 | 48.20 | 48.35 | 0.15 | 0.31% | 47.51 | 50.65 | 55472 | 27369.58 | 3.65% | 0.00 |
| 2025-10-15 | 46.80 | 48.20 | 1.40 | 2.99% | 46.20 | 48.33 | 39995 | 18991.27 | 2.63% | 0.00 |
| 2025-10-14 | 51.25 | 46.80 | -3.66 | -7.25% | 46.50 | 51.40 | 60477 | 29311.31 | 3.98% | 0.00 |
| 2025-10-13 | 47.51 | 50.46 | -0.84 | -1.64% | 47.00 | 51.00 | 45753 | 22734.63 | 3.01% | 0.00 |
| 2025-10-10 | 53.60 | 51.30 | -2.97 | -5.47% | 51.00 | 54.74 | 60811 | 31737.26 | 4.00% | 0.00 |
| 2025-10-09 | 52.99 | 54.27 | 2.77 | 5.38% | 52.00 | 56.48 | 85074 | 46498.61 | 5.61% | 0.00 |
| 2025-09-30 | 50.12 | 51.50 | 1.04 | 2.06% | 50.11 | 53.50 | 57471 | 29878.05 | 3.79% | 0.00 |
| 2025-09-29 | 50.86 | 50.46 | -0.65 | -1.27% | 49.77 | 52.30 | 47530 | 24192.73 | 3.13% | 0.00 |
| 2025-09-26 | 52.80 | 51.11 | -2.40 | -4.49% | 50.40 | 54.00 | 86980 | 44735.95 | 5.74% | 0.00 |
| 2025-09-25 | 52.00 | 53.51 | 1.18 | 2.25% | 51.60 | 55.28 | 108945 | 58526.99 | 7.18% | 0.00 |
| 2025-09-24 | 50.71 | 52.33 | 2.62 | 5.27% | 49.52 | 55.05 | 146511 | 75832.49 | 9.66% | 0.00 |
| 2025-09-23 | 48.00 | 49.71 | 2.84 | 6.06% | 45.42 | 50.34 | 99680 | 47439.43 | 6.57% | 0.00 |
| 2025-09-22 | 48.94 | 46.87 | 0.47 | 1.01% | 46.40 | 49.50 | 89879 | 42904.11 | 5.93% | 0.00 |
| 2025-09-19 | 43.20 | 46.40 | 3.24 | 7.51% | 43.00 | 47.31 | 87496 | 39537.17 | 5.77% | 0.00 |
| 2025-09-18 | 43.85 | 43.16 | -0.54 | -1.24% | 42.47 | 44.80 | 45260 | 19820.99 | 2.98% | 0.00 |
| 2025-09-17 | 43.33 | 43.70 | 0.23 | 0.53% | 43.33 | 44.70 | 37444 | 16453.34 | 2.47% | 0.00 |
| 2025-09-16 | 42.56 | 43.47 | 1.02 | 2.40% | 41.93 | 44.00 | 37999 | 16366.57 | 2.51% | 0.00 |
| 2025-09-15 | 43.20 | 42.45 | -0.48 | -1.12% | 42.30 | 43.63 | 26704 | 11459.62 | 1.76% | 0.00 |
| 2025-09-12 | 42.88 | 42.93 | 0.39 | 0.92% | 42.23 | 43.98 | 33944 | 14696.55 | 2.24% | 0.00 |
| 2025-09-11 | 41.24 | 42.54 | 1.25 | 3.03% | 40.90 | 42.84 | 38806 | 16359.86 | 2.56% | 0.00 |
| 2025-09-10 | 41.46 | 41.29 | -0.17 | -0.41% | 41.04 | 42.25 | 22746 | 9455.54 | 1.50% | 0.00 |
| 2025-09-09 | 42.65 | 41.46 | -1.20 | -2.81% | 40.88 | 42.65 | 28754 | 11994.08 | 1.90% | 0.00 |
| 2025-09-08 | 42.53 | 42.66 | 0.16 | 0.38% | 41.94 | 42.91 | 34106 | 14435.49 | 2.25% | 0.00 |
| 2025-09-05 | 40.29 | 42.50 | 2.24 | 5.56% | 40.29 | 42.65 | 41336 | 17250.67 | 2.73% | 0.00 |
| 2025-09-04 | 42.95 | 40.26 | -2.50 | -5.85% | 39.49 | 43.66 | 46147 | 19166.13 | 3.04% | 0.00 |
| 2025-09-03 | 43.69 | 42.76 | -0.34 | -0.79% | 42.58 | 44.31 | 41057 | 17881.76 | 2.71% | 0.00 |
| 2025-09-02 | 46.14 | 43.10 | -3.24 | -6.99% | 42.35 | 46.34 | 77832 | 34080.65 | 5.13% | 0.00 |
| 2025-09-01 | 47.10 | 46.34 | -0.54 | -1.15% | 45.80 | 47.89 | 51192 | 23874.78 | 3.38% | 0.00 |
| 2025-08-29 | 47.50 | 46.88 | -0.38 | -0.80% | 45.80 | 47.77 | 43221 | 20085.66 | 2.85% | 0.00 |
| 2025-08-28 | 45.38 | 47.26 | 1.76 | 3.87% | 45.01 | 47.47 | 67232 | 31086.07 | 4.43% | 0.00 |
| 2025-08-27 | 46.36 | 45.50 | -0.76 | -1.64% | 45.24 | 48.75 | 72415 | 34347.59 | 4.78% | 0.00 |
| 2025-08-26 | 46.36 | 46.26 | -0.81 | -1.72% | 46.00 | 47.22 | 43664 | 20331.62 | 2.88% | 0.00 |
| 2025-08-25 | 47.40 | 47.07 | 0.19 | 0.41% | 46.17 | 48.00 | 69927 | 33005.97 | 4.61% | 0.00 |
和林微纳(688661)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。
