| 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 | 84.00 | 80.00 | -4.70 | -5.55% | 79.60 | 84.00 | 48782 | 39575.87 | 3.21% | 0.00 |
| 2026-03-25 | 87.01 | 84.70 | -1.01 | -1.18% | 82.87 | 89.17 | 51422 | 43785.36 | 3.39% | 0.00 |
| 2026-03-24 | 84.00 | 85.71 | 2.71 | 3.27% | 81.12 | 85.80 | 27849 | 23290.85 | 1.83% | 0.00 |
| 2026-03-23 | 85.04 | 83.00 | -5.36 | -6.07% | 81.20 | 86.56 | 54255 | 45241.55 | 3.57% | 0.10 |
| 2026-03-20 | 89.76 | 88.36 | -0.98 | -1.10% | 87.50 | 91.77 | 33826 | 30292.19 | 2.23% | 0.00 |
| 2026-03-19 | 93.00 | 89.34 | -8.00 | -8.22% | 88.60 | 94.35 | 61554 | 55557.16 | 4.05% | 0.00 |
| 2026-03-18 | 94.60 | 97.34 | 2.74 | 2.90% | 94.60 | 99.00 | 51961 | 50457.27 | 3.42% | 0.00 |
| 2026-03-17 | 96.98 | 94.60 | -2.10 | -2.17% | 94.50 | 99.13 | 47642 | 46081.55 | 3.14% | 0.00 |
| 2026-03-16 | 91.00 | 96.70 | 4.20 | 4.54% | 87.01 | 98.45 | 57296 | 53478.70 | 3.77% | 0.00 |
| 2026-03-13 | 89.20 | 92.50 | 2.41 | 2.68% | 88.30 | 96.63 | 57923 | 54097.12 | 3.81% | 0.00 |
| 2026-03-12 | 89.01 | 90.09 | 0.23 | 0.26% | 88.03 | 93.16 | 39488 | 35856.13 | 2.60% | 0.00 |
| 2026-03-11 | 94.42 | 89.86 | -4.59 | -4.86% | 89.23 | 95.57 | 40982 | 37521.90 | 2.70% | 0.00 |
| 2026-03-10 | 92.50 | 94.45 | 5.65 | 6.36% | 91.50 | 95.69 | 44197 | 41462.56 | 2.91% | 0.00 |
| 2026-03-09 | 86.66 | 88.80 | -5.70 | -6.03% | 84.67 | 89.68 | 61965 | 54081.38 | 4.08% | 0.00 |
| 2026-03-06 | 93.16 | 94.50 | -0.32 | -0.34% | 91.58 | 95.50 | 41555 | 38870.47 | 2.74% | 17.00 |
| 2026-03-05 | 96.00 | 94.82 | 3.41 | 3.73% | 93.03 | 100.50 | 70768 | 68321.60 | 4.66% | 0.00 |
| 2026-03-04 | 91.80 | 91.41 | -1.94 | -2.08% | 90.68 | 95.00 | 34811 | 32064.80 | 2.29% | 0.00 |
| 2026-03-03 | 98.80 | 93.35 | -5.45 | -5.52% | 92.59 | 100.95 | 59049 | 56697.55 | 3.89% | 0.00 |
| 2026-03-02 | 100.01 | 98.80 | -4.80 | -4.63% | 97.70 | 104.47 | 58919 | 58920.08 | 3.88% | 0.00 |
| 2026-02-27 | 105.29 | 103.60 | -3.00 | -2.81% | 101.00 | 107.50 | 75377 | 77959.41 | 4.96% | 0.00 |
| 2026-02-26 | 106.00 | 106.60 | 2.49 | 2.39% | 101.12 | 108.50 | 84130 | 88924.44 | 5.54% | 0.00 |
| 2026-02-25 | 89.00 | 104.11 | 17.35 | 20.00% | 84.97 | 104.11 | 106481 | 102396.30 | 7.01% | 0.00 |
| 2026-02-24 | 85.19 | 86.76 | 1.89 | 2.23% | 82.01 | 88.90 | 49124 | 42208.68 | 3.23% | 0.00 |
| 2026-02-13 | 83.50 | 84.87 | 1.11 | 1.33% | 82.09 | 86.92 | 35716 | 30565.11 | 2.35% | 0.00 |
| 2026-02-12 | 82.88 | 83.76 | 1.69 | 2.06% | 81.38 | 84.82 | 38329 | 31906.05 | 2.52% | 0.00 |
| 2026-02-11 | 83.98 | 82.07 | -1.76 | -2.10% | 81.81 | 84.99 | 33237 | 27572.43 | 2.19% | 2.00 |
| 2026-02-10 | 85.28 | 83.83 | -2.15 | -2.50% | 83.68 | 87.07 | 41499 | 35191.07 | 2.73% | 0.00 |
| 2026-02-09 | 87.50 | 85.98 | 0.30 | 0.35% | 85.50 | 91.00 | 67830 | 59629.80 | 4.47% | 0.00 |
| 2026-02-06 | 87.94 | 85.68 | -3.36 | -3.77% | 84.68 | 89.46 | 40614 | 35268.59 | 2.67% | 0.00 |
| 2026-02-05 | 82.82 | 89.04 | 3.04 | 3.53% | 82.50 | 89.89 | 55042 | 47683.01 | 3.62% | 2.00 |
| 2026-02-04 | 89.00 | 86.00 | -0.68 | -0.78% | 84.50 | 90.39 | 41885 | 36147.44 | 2.76% | 0.00 |
| 2026-02-03 | 86.60 | 86.68 | 2.52 | 2.99% | 84.50 | 89.00 | 48932 | 42215.08 | 3.22% | 0.00 |
| 2026-02-02 | 86.01 | 84.16 | -3.94 | -4.47% | 82.28 | 87.18 | 60148 | 50839.39 | 3.96% | 0.00 |
| 2026-01-30 | 82.00 | 88.10 | 1.91 | 2.22% | 80.09 | 88.30 | 86226 | 73940.31 | 5.68% | 0.00 |
| 2026-01-29 | 94.50 | 86.19 | -6.46 | -6.97% | 85.90 | 95.19 | 63021 | 55939.79 | 4.15% | 2.00 |
| 2026-01-28 | 92.97 | 92.65 | -1.69 | -1.79% | 90.00 | 93.84 | 67893 | 62301.48 | 4.47% | 0.00 |
| 2026-01-27 | 85.00 | 94.34 | 7.84 | 9.06% | 83.70 | 94.38 | 101545 | 91214.49 | 6.69% | 0.00 |
| 2026-01-26 | 86.55 | 86.50 | -0.05 | -0.06% | 85.00 | 88.58 | 89436 | 77695.53 | 5.89% | 0.00 |
| 2026-01-23 | 89.76 | 86.55 | -3.53 | -3.92% | 84.70 | 90.57 | 117434 | 101602.55 | 7.73% | 0.00 |
| 2026-01-22 | 93.52 | 90.08 | 0.01 | 0.01% | 87.01 | 94.65 | 95453 | 85463.15 | 6.28% | 2.00 |
| 2026-01-21 | 89.49 | 90.07 | -1.43 | -1.56% | 88.00 | 92.48 | 100317 | 90173.52 | 6.60% | 0.00 |
| 2026-01-20 | 89.37 | 91.50 | 2.13 | 2.38% | 88.70 | 94.88 | 97288 | 88334.16 | 6.41% | 0.00 |
| 2026-01-19 | 90.30 | 89.37 | 2.72 | 3.14% | 87.00 | 94.00 | 115555 | 104808.80 | 7.61% | 2.00 |
| 2026-01-16 | 80.99 | 86.65 | 5.70 | 7.04% | 80.99 | 88.66 | 127463 | 109413.34 | 8.39% | 0.00 |
| 2026-01-15 | 69.12 | 80.95 | 10.90 | 15.56% | 69.09 | 83.36 | 129099 | 98470.56 | 8.50% | 17.00 |
| 2026-01-14 | 67.55 | 70.05 | 4.06 | 6.15% | 67.07 | 71.50 | 91592 | 63729.62 | 6.03% | 4.67 |
| 2026-01-13 | 67.00 | 65.99 | -2.99 | -4.33% | 65.53 | 69.21 | 85014 | 57254.30 | 5.60% | 0.00 |
| 2026-01-12 | 71.50 | 68.98 | -3.17 | -4.39% | 66.71 | 71.50 | 126898 | 86593.08 | 8.35% | 0.00 |
| 2026-01-09 | 68.00 | 72.15 | 1.81 | 2.57% | 67.20 | 74.88 | 151919 | 107231.63 | 10.00% | 0.00 |
| 2026-01-08 | 64.78 | 70.34 | 5.32 | 8.18% | 63.99 | 71.71 | 137371 | 94188.83 | 9.04% | 0.00 |
| 2026-01-07 | 58.60 | 65.02 | 8.60 | 15.24% | 58.00 | 66.90 | 170125 | 108217.33 | 11.20% | 0.00 |
| 2026-01-06 | 56.70 | 56.42 | -0.67 | -1.17% | 55.66 | 57.65 | 66068 | 37322.07 | 4.35% | 0.00 |
| 2026-01-05 | 52.28 | 57.09 | 5.33 | 10.30% | 52.01 | 58.00 | 109210 | 60686.79 | 7.19% | 0.00 |
| 2025-12-31 | 50.80 | 51.76 | 0.96 | 1.89% | 50.73 | 54.66 | 66740 | 35095.91 | 4.39% | 0.00 |
| 2025-12-30 | 52.80 | 50.80 | -2.51 | -4.71% | 50.70 | 52.80 | 50793 | 26159.29 | 3.34% | 0.00 |
| 2025-12-29 | 52.01 | 53.31 | 0.95 | 1.81% | 50.98 | 53.58 | 70806 | 37221.81 | 4.66% | 0.00 |
| 2025-12-26 | 51.99 | 52.36 | 0.33 | 0.63% | 51.31 | 53.15 | 47777 | 24997.22 | 3.15% | 0.00 |
| 2025-12-25 | 52.66 | 52.03 | -0.55 | -1.05% | 51.33 | 53.33 | 49928 | 26030.32 | 3.29% | 0.00 |
| 2025-12-24 | 54.10 | 52.58 | -2.72 | -4.92% | 51.00 | 54.25 | 110209 | 58056.91 | 7.26% | 0.00 |
| 2025-12-23 | 53.00 | 55.30 | 2.81 | 5.35% | 52.80 | 57.62 | 176093 | 97136.44 | 11.59% | 0.00 |
| 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 |
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。
