| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 127.80 | 127.60 | -4.44 | -3.36% | 125.10 | 133.37 | 40018 | 51220.60 | 5.60% | 0.00 |
| 2026-02-04 | 128.88 | 132.04 | 1.04 | 0.79% | 127.02 | 133.88 | 46681 | 61231.77 | 6.53% | 0.00 |
| 2026-02-03 | 126.22 | 131.00 | 6.94 | 5.59% | 123.33 | 133.78 | 67502 | 86658.65 | 9.45% | 0.00 |
| 2026-02-02 | 132.03 | 124.06 | -12.25 | -8.99% | 122.87 | 134.00 | 80083 | 101469.09 | 11.21% | 0.00 |
| 2026-01-30 | 127.32 | 136.31 | 7.21 | 5.58% | 126.17 | 138.88 | 82636 | 110238.00 | 11.56% | 0.00 |
| 2026-01-29 | 135.66 | 129.10 | -7.06 | -5.19% | 126.58 | 137.22 | 77689 | 102322.45 | 10.87% | 0.00 |
| 2026-01-28 | 143.98 | 136.16 | -8.39 | -5.80% | 132.30 | 145.57 | 81189 | 111421.63 | 11.36% | 0.00 |
| 2026-01-27 | 142.90 | 144.55 | 1.54 | 1.08% | 138.00 | 148.88 | 70977 | 102089.82 | 9.93% | 2.00 |
| 2026-01-26 | 154.80 | 143.01 | -15.36 | -9.70% | 139.00 | 161.00 | 98321 | 145660.20 | 13.76% | 0.00 |
| 2026-01-23 | 165.00 | 158.37 | 1.87 | 1.19% | 151.05 | 165.00 | 82317 | 128162.99 | 11.52% | 2.00 |
| 2026-01-22 | 161.99 | 156.50 | -2.50 | -1.57% | 150.80 | 168.58 | 106199 | 167379.55 | 14.86% | 0.00 |
| 2026-01-21 | 135.00 | 159.00 | 21.67 | 15.78% | 133.61 | 162.00 | 105017 | 158329.73 | 14.69% | 0.00 |
| 2026-01-20 | 141.00 | 137.33 | -3.88 | -2.75% | 132.90 | 145.00 | 64294 | 88337.28 | 9.00% | 0.00 |
| 2026-01-19 | 147.50 | 141.21 | -1.14 | -0.80% | 137.00 | 154.02 | 80863 | 115884.13 | 11.32% | 0.00 |
| 2026-01-16 | 136.74 | 142.35 | 8.33 | 6.22% | 135.31 | 146.00 | 89412 | 126760.91 | 12.51% | 0.00 |
| 2026-01-15 | 138.00 | 134.02 | -4.10 | -2.97% | 132.58 | 141.88 | 75614 | 102363.82 | 10.58% | 0.00 |
| 2026-01-14 | 121.00 | 138.12 | 17.83 | 14.82% | 121.00 | 140.50 | 136252 | 179809.62 | 19.07% | 0.00 |
| 2026-01-13 | 127.00 | 120.29 | -7.53 | -5.89% | 119.19 | 127.00 | 66339 | 81338.44 | 9.28% | 6.00 |
| 2026-01-12 | 127.69 | 127.82 | -2.48 | -1.90% | 124.50 | 133.33 | 98522 | 126180.88 | 13.79% | 0.00 |
| 2026-01-09 | 114.00 | 130.30 | 15.35 | 13.35% | 111.00 | 137.00 | 150167 | 187037.12 | 21.01% | 2.00 |
| 2026-01-08 | 106.50 | 114.95 | 6.34 | 5.84% | 106.50 | 116.85 | 94804 | 108217.29 | 13.27% | 0.00 |
| 2026-01-07 | 111.97 | 108.61 | -0.50 | -0.46% | 106.56 | 112.82 | 72896 | 79608.13 | 10.20% | 0.00 |
| 2026-01-06 | 109.10 | 109.11 | 0.01 | 0.01% | 107.51 | 114.41 | 76835 | 85378.50 | 10.75% | 0.00 |
| 2026-01-05 | 104.13 | 109.10 | 7.12 | 6.98% | 102.60 | 110.43 | 83865 | 90277.17 | 11.74% | 0.00 |
| 2025-12-31 | 107.63 | 101.98 | -6.59 | -6.07% | 101.20 | 108.99 | 82382 | 84692.10 | 11.53% | 0.00 |
| 2025-12-30 | 106.50 | 108.57 | 4.67 | 4.49% | 105.00 | 114.00 | 102061 | 112174.70 | 14.28% | 0.00 |
| 2025-12-29 | 101.95 | 103.90 | 1.20 | 1.17% | 101.95 | 108.60 | 56621 | 60039.07 | 7.92% | 0.00 |
| 2025-12-26 | 105.40 | 102.70 | -1.73 | -1.66% | 102.00 | 107.52 | 43081 | 44791.59 | 6.03% | 0.00 |
| 2025-12-25 | 105.06 | 104.43 | -2.08 | -1.95% | 102.23 | 107.44 | 45575 | 47512.57 | 6.38% | 0.00 |
| 2025-12-24 | 108.69 | 106.51 | 0.91 | 0.86% | 104.01 | 110.20 | 53193 | 56728.04 | 7.44% | 0.00 |
| 2025-12-23 | 105.84 | 105.60 | -1.41 | -1.32% | 104.00 | 108.71 | 44889 | 47603.82 | 6.28% | 0.00 |
| 2025-12-22 | 101.88 | 107.01 | 6.23 | 6.18% | 101.01 | 110.86 | 60012 | 63437.50 | 8.40% | 0.00 |
| 2025-12-19 | 105.00 | 100.78 | -3.27 | -3.14% | 100.18 | 105.52 | 34350 | 35056.94 | 4.81% | 2.00 |
| 2025-12-18 | 108.00 | 104.05 | -4.93 | -4.52% | 103.70 | 108.95 | 34224 | 36237.89 | 4.79% | 0.00 |
| 2025-12-17 | 108.99 | 108.98 | -0.32 | -0.29% | 105.00 | 109.79 | 36958 | 39733.59 | 5.17% | 2.00 |
| 2025-12-16 | 110.00 | 109.30 | 0.30 | 0.28% | 105.20 | 111.20 | 31657 | 34409.93 | 4.43% | 0.00 |
| 2025-12-15 | 115.50 | 109.00 | -9.00 | -7.63% | 108.60 | 115.85 | 52872 | 59085.81 | 7.40% | 2.00 |
| 2025-12-12 | 114.09 | 118.00 | 4.23 | 3.72% | 110.46 | 121.97 | 59188 | 69236.06 | 8.28% | 0.00 |
| 2025-12-11 | 120.90 | 113.77 | -6.23 | -5.19% | 113.35 | 122.80 | 54834 | 63396.85 | 7.67% | 0.00 |
| 2025-12-10 | 115.00 | 120.00 | 4.51 | 3.91% | 112.60 | 121.94 | 82763 | 97961.79 | 11.58% | 4.56 |
| 2025-12-09 | 115.18 | 115.49 | -2.16 | -1.84% | 111.89 | 118.00 | 63495 | 72842.11 | 8.88% | 0.00 |
| 2025-12-08 | 109.21 | 117.65 | 8.67 | 7.96% | 106.30 | 121.80 | 94353 | 108271.84 | 13.20% | 0.00 |
| 2025-12-05 | 107.70 | 108.98 | 0.88 | 0.81% | 103.30 | 112.78 | 64867 | 70332.22 | 9.08% | 0.00 |
| 2025-12-04 | 105.00 | 108.10 | 3.09 | 2.94% | 101.02 | 109.51 | 54371 | 57322.15 | 7.61% | 0.00 |
| 2025-12-03 | 106.97 | 105.01 | -2.59 | -2.41% | 104.00 | 107.75 | 36785 | 38692.90 | 5.15% | 0.00 |
| 2025-12-02 | 111.00 | 107.60 | -4.85 | -4.31% | 106.92 | 112.21 | 40467 | 43923.51 | 5.66% | 0.00 |
| 2025-12-01 | 118.97 | 112.45 | -6.75 | -5.66% | 108.50 | 119.00 | 93151 | 104506.07 | 13.03% | 0.00 |
| 2025-11-28 | 115.00 | 119.20 | 3.90 | 3.38% | 112.41 | 120.60 | 84812 | 99498.18 | 11.87% | 0.00 |
| 2025-11-27 | 123.98 | 115.30 | -2.83 | -2.40% | 114.51 | 127.76 | 87033 | 104208.21 | 12.18% | 0.00 |
| 2025-11-26 | 111.00 | 118.13 | 6.73 | 6.04% | 111.00 | 122.60 | 95293 | 113013.30 | 13.33% | 0.00 |
| 2025-11-25 | 107.66 | 111.40 | 7.54 | 7.26% | 107.38 | 116.98 | 82817 | 92865.80 | 11.59% | 0.00 |
| 2025-11-24 | 102.00 | 103.86 | 4.06 | 4.07% | 99.00 | 104.42 | 45766 | 46367.64 | 6.40% | 0.00 |
| 2025-11-21 | 106.00 | 99.80 | -10.10 | -9.19% | 99.80 | 108.00 | 70973 | 73357.05 | 9.93% | 2.10 |
| 2025-11-20 | 114.40 | 109.90 | -2.10 | -1.88% | 109.01 | 115.00 | 28535 | 31633.00 | 3.99% | 0.00 |
| 2025-11-19 | 114.01 | 112.00 | -3.82 | -3.30% | 111.01 | 115.26 | 38990 | 44027.44 | 5.46% | 6.24 |
| 2025-11-18 | 113.00 | 115.82 | 2.31 | 2.04% | 113.00 | 121.66 | 74309 | 87573.48 | 10.40% | 0.00 |
| 2025-11-17 | 113.00 | 113.51 | 0.50 | 0.44% | 111.55 | 115.80 | 43660 | 49612.25 | 6.11% | 0.00 |
| 2025-11-14 | 112.96 | 113.01 | -1.84 | -1.60% | 110.80 | 116.83 | 48054 | 54747.14 | 6.72% | 0.00 |
| 2025-11-13 | 112.00 | 114.85 | 3.05 | 2.73% | 110.76 | 117.50 | 69453 | 79289.90 | 9.72% | 0.00 |
| 2025-11-12 | 108.00 | 111.80 | 0.55 | 0.49% | 108.00 | 112.41 | 43341 | 47679.87 | 6.06% | 0.00 |
| 2025-11-11 | 113.71 | 111.25 | -0.75 | -0.67% | 108.53 | 114.98 | 55334 | 61647.92 | 7.74% | 0.00 |
| 2025-11-10 | 114.16 | 112.00 | -3.73 | -3.22% | 109.01 | 116.00 | 64993 | 72294.12 | 9.09% | 0.00 |
| 2025-11-07 | 118.10 | 115.73 | -6.45 | -5.28% | 114.74 | 119.06 | 67881 | 78993.72 | 9.50% | 0.00 |
| 2025-11-06 | 116.00 | 122.18 | 8.58 | 7.55% | 114.20 | 123.99 | 120915 | 144107.66 | 16.92% | 0.00 |
| 2025-11-05 | 111.89 | 113.60 | -0.48 | -0.42% | 110.80 | 116.20 | 55412 | 62647.09 | 7.75% | 0.00 |
| 2025-11-04 | 118.25 | 114.08 | -3.44 | -2.93% | 113.86 | 118.68 | 47455 | 54793.22 | 6.64% | 25.00 |
| 2025-11-03 | 116.85 | 117.52 | 0.74 | 0.63% | 113.89 | 119.99 | 62834 | 73671.52 | 8.79% | 5.60 |
| 2025-10-31 | 124.80 | 116.78 | -8.72 | -6.95% | 116.43 | 125.81 | 102755 | 121898.15 | 14.38% | 2.00 |
| 2025-10-30 | 128.10 | 125.50 | -5.68 | -4.33% | 120.07 | 130.01 | 120106 | 149945.73 | 16.81% | 2.24 |
| 2025-10-29 | 137.00 | 131.18 | -8.02 | -5.76% | 126.98 | 138.00 | 118546 | 155545.72 | 16.59% | 0.00 |
| 2025-10-28 | 144.36 | 139.20 | -9.80 | -6.58% | 134.35 | 148.50 | 112917 | 158852.02 | 15.80% | 4.86 |
| 2025-10-27 | 146.98 | 149.00 | 3.01 | 2.06% | 136.00 | 149.00 | 132824 | 190007.97 | 18.59% | 2.00 |
| 2025-10-24 | 136.00 | 145.99 | 11.99 | 8.95% | 133.96 | 146.99 | 157388 | 220319.36 | 22.02% | 40.63 |
| 2025-10-23 | 153.97 | 134.00 | -17.26 | -11.41% | 130.58 | 156.66 | 116758 | 159011.34 | 16.34% | 0.00 |
| 2025-10-22 | 141.02 | 151.26 | 10.26 | 7.28% | 134.99 | 158.58 | 136613 | 199950.06 | 19.12% | 0.00 |
| 2025-10-21 | 131.64 | 141.00 | 11.01 | 8.47% | 128.00 | 147.00 | 116077 | 159783.36 | 16.24% | 0.00 |
| 2025-10-20 | 135.00 | 129.99 | -1.11 | -0.85% | 127.19 | 138.00 | 105927 | 139982.48 | 14.82% | 0.00 |
| 2025-10-17 | 141.00 | 131.10 | -17.41 | -11.72% | 130.07 | 148.55 | 131798 | 181952.59 | 18.44% | 14.22 |
| 2025-10-16 | 144.00 | 148.51 | 5.04 | 3.51% | 137.00 | 154.44 | 127405 | 188536.22 | 17.83% | 0.00 |
| 2025-10-15 | 148.33 | 143.47 | -0.43 | -0.30% | 130.58 | 148.33 | 160777 | 222361.59 | 22.50% | 0.00 |
灿芯股份(688691)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。
