| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | 143.00 | 143.90 | -0.10 | -0.07% | 142.60 | 162.00 | 188219 | 283831.38 | 26.34% | 4.00 |
| 2025-10-13 | 120.93 | 144.00 | 23.80 | 19.80% | 120.43 | 144.00 | 185006 | 244682.55 | 25.89% | 0.00 |
| 2025-10-10 | 125.00 | 120.20 | -2.06 | -1.68% | 119.20 | 135.81 | 208468 | 265360.88 | 29.17% | 0.00 |
| 2025-10-09 | 110.00 | 122.26 | 20.38 | 20.00% | 110.00 | 122.26 | 169299 | 203123.11 | 23.69% | 0.00 |
| 2025-09-30 | 90.55 | 101.88 | 13.60 | 15.41% | 87.60 | 104.50 | 138467 | 131267.09 | 19.38% | 2.00 |
| 2025-09-29 | 89.17 | 88.28 | -2.72 | -2.99% | 84.01 | 90.40 | 76499 | 66909.33 | 10.70% | 2.00 |
| 2025-09-26 | 91.95 | 91.00 | -2.51 | -2.68% | 89.03 | 95.80 | 85071 | 77858.73 | 11.90% | 0.00 |
| 2025-09-25 | 84.00 | 93.51 | 9.21 | 10.93% | 83.00 | 96.00 | 150123 | 133297.33 | 21.01% | 23.93 |
| 2025-09-24 | 80.80 | 84.30 | 2.70 | 3.31% | 79.90 | 87.56 | 113083 | 94050.59 | 15.82% | 0.00 |
| 2025-09-23 | 83.00 | 81.60 | -0.44 | -0.54% | 78.81 | 85.44 | 89304 | 72723.99 | 12.50% | 0.00 |
| 2025-09-22 | 77.00 | 82.04 | 6.24 | 8.23% | 75.88 | 86.15 | 132850 | 108858.70 | 18.59% | 2.00 |
| 2025-09-19 | 75.00 | 75.80 | 0.46 | 0.61% | 73.50 | 76.88 | 79375 | 59639.45 | 11.11% | 0.00 |
| 2025-09-18 | 72.10 | 75.34 | 3.10 | 4.29% | 72.10 | 82.00 | 118181 | 91358.25 | 16.54% | 0.00 |
| 2025-09-17 | 71.01 | 72.24 | 0.77 | 1.08% | 70.01 | 74.32 | 41325 | 30032.41 | 5.78% | 0.00 |
| 2025-09-16 | 71.09 | 71.47 | -0.48 | -0.67% | 70.70 | 73.00 | 37398 | 26805.82 | 5.23% | 0.00 |
| 2025-09-15 | 74.98 | 71.95 | -1.53 | -2.08% | 71.20 | 75.49 | 47910 | 34870.70 | 6.70% | 2.00 |
| 2025-09-12 | 72.29 | 73.48 | 2.28 | 3.20% | 71.81 | 75.85 | 75647 | 56082.83 | 10.59% | 0.00 |
| 2025-09-11 | 67.69 | 71.20 | 3.50 | 5.17% | 66.66 | 72.30 | 58979 | 41547.11 | 8.25% | 0.00 |
| 2025-09-10 | 67.40 | 67.70 | 0.51 | 0.76% | 67.35 | 69.10 | 27473 | 18724.89 | 3.84% | 0.00 |
| 2025-09-09 | 69.42 | 67.19 | -2.23 | -3.21% | 67.00 | 69.96 | 34185 | 23310.72 | 4.78% | 0.00 |
| 2025-09-08 | 69.77 | 69.42 | -0.78 | -1.11% | 67.99 | 70.68 | 35651 | 24622.42 | 4.99% | 0.00 |
| 2025-09-05 | 68.46 | 70.20 | 1.74 | 2.54% | 67.20 | 70.20 | 40306 | 27761.12 | 5.64% | 0.00 |
| 2025-09-04 | 75.44 | 68.46 | -7.04 | -9.32% | 66.76 | 75.49 | 77779 | 54603.42 | 10.88% | 0.00 |
| 2025-09-03 | 77.15 | 75.50 | -0.96 | -1.26% | 74.41 | 79.00 | 59884 | 45859.85 | 8.38% | 0.00 |
| 2025-09-02 | 81.00 | 76.46 | -7.72 | -9.17% | 74.35 | 82.49 | 109473 | 85075.66 | 15.32% | 0.00 |
| 2025-09-01 | 77.80 | 84.18 | 9.45 | 12.65% | 76.05 | 86.88 | 128155 | 104040.89 | 17.93% | 0.00 |
| 2025-08-29 | 77.88 | 74.73 | -4.97 | -6.24% | 74.01 | 77.88 | 74156 | 55887.69 | 10.38% | 0.00 |
| 2025-08-28 | 75.45 | 79.70 | 3.39 | 4.44% | 73.99 | 82.00 | 93920 | 73648.86 | 13.14% | 0.00 |
| 2025-08-27 | 77.50 | 76.31 | -0.69 | -0.90% | 76.31 | 82.50 | 71664 | 56519.57 | 10.03% | 0.00 |
| 2025-08-26 | 79.80 | 77.00 | -4.27 | -5.25% | 75.50 | 79.88 | 79438 | 61617.49 | 11.12% | 0.00 |
| 2025-08-25 | 86.17 | 81.27 | -2.78 | -3.31% | 80.01 | 88.21 | 113199 | 93874.09 | 15.84% | 6.18 |
| 2025-08-22 | 82.68 | 84.05 | 4.06 | 5.08% | 80.00 | 86.80 | 93871 | 79127.32 | 13.14% | 10.00 |
| 2025-08-21 | 82.00 | 79.99 | -3.50 | -4.19% | 79.50 | 92.88 | 126163 | 108113.44 | 17.65% | 2.55 |
| 2025-08-20 | 75.03 | 83.49 | 5.89 | 7.59% | 73.00 | 87.00 | 149725 | 118489.62 | 20.95% | 3.00 |
| 2025-08-19 | 72.00 | 77.60 | 4.42 | 6.04% | 69.00 | 83.13 | 129795 | 98347.69 | 18.16% | 0.00 |
| 2025-08-18 | 75.16 | 73.18 | 0.82 | 1.13% | 71.51 | 75.95 | 91745 | 67742.34 | 12.84% | 0.00 |
| 2025-08-15 | 66.66 | 72.36 | 4.86 | 7.20% | 66.01 | 72.97 | 84863 | 59045.25 | 11.87% | 5.00 |
| 2025-08-14 | 68.88 | 67.50 | -1.54 | -2.23% | 67.18 | 73.50 | 88532 | 62069.34 | 12.39% | 0.00 |
| 2025-08-13 | 67.50 | 69.04 | 0.49 | 0.71% | 67.02 | 69.53 | 77101 | 52691.33 | 10.79% | 0.00 |
| 2025-08-12 | 64.80 | 68.55 | 4.44 | 6.93% | 63.60 | 70.49 | 104013 | 69835.29 | 14.55% | 0.00 |
| 2025-08-11 | 60.63 | 64.11 | 3.73 | 6.18% | 60.60 | 65.44 | 63129 | 39785.71 | 8.83% | 0.00 |
| 2025-08-08 | 63.20 | 60.38 | -5.47 | -8.31% | 59.96 | 64.00 | 80362 | 49498.85 | 11.24% | 19.58 |
| 2025-08-07 | 63.76 | 65.85 | 3.05 | 4.86% | 62.23 | 66.00 | 84936 | 54743.28 | 11.89% | 0.00 |
| 2025-08-06 | 60.55 | 62.80 | 2.25 | 3.72% | 59.88 | 63.65 | 52311 | 32350.74 | 7.32% | 0.00 |
| 2025-08-05 | 61.19 | 60.55 | -0.61 | -1.00% | 60.08 | 61.40 | 31797 | 19255.79 | 4.45% | 0.00 |
| 2025-08-04 | 58.33 | 61.16 | 1.76 | 2.96% | 58.13 | 61.44 | 40285 | 24189.17 | 5.64% | 0.00 |
| 2025-08-01 | 61.00 | 59.40 | -1.10 | -1.82% | 59.00 | 61.59 | 32084 | 19207.27 | 4.49% | 0.00 |
| 2025-07-31 | 60.45 | 60.50 | 0.25 | 0.41% | 60.25 | 62.43 | 44227 | 27150.31 | 6.19% | 0.00 |
| 2025-07-30 | 61.00 | 60.25 | -1.39 | -2.26% | 59.59 | 62.29 | 33339 | 20261.88 | 4.67% | 0.00 |
| 2025-07-29 | 61.85 | 61.64 | 0.01 | 0.02% | 60.81 | 62.45 | 33604 | 20633.22 | 4.70% | 0.00 |
| 2025-07-28 | 63.40 | 61.63 | -2.09 | -3.28% | 61.62 | 63.88 | 39978 | 24928.49 | 5.59% | 0.00 |
| 2025-07-25 | 62.91 | 63.72 | 1.44 | 2.31% | 60.69 | 64.97 | 59409 | 37271.63 | 8.31% | 0.00 |
| 2025-07-24 | 59.90 | 62.28 | 2.40 | 4.01% | 59.50 | 63.00 | 53285 | 32819.70 | 7.46% | 0.00 |
| 2025-07-23 | 59.99 | 59.88 | -0.19 | -0.32% | 58.66 | 62.28 | 57844 | 35049.02 | 8.09% | 2.00 |
| 2025-07-22 | 56.79 | 60.07 | 3.21 | 5.65% | 56.20 | 60.86 | 65098 | 38454.61 | 9.11% | 5.00 |
| 2025-07-21 | 57.58 | 56.86 | -0.77 | -1.34% | 56.50 | 58.00 | 26850 | 15320.46 | 3.76% | 0.00 |
| 2025-07-18 | 58.20 | 57.63 | -0.78 | -1.34% | 57.28 | 58.88 | 27223 | 15782.13 | 3.81% | 0.00 |
| 2025-07-17 | 57.75 | 58.41 | -0.11 | -0.19% | 57.60 | 58.63 | 24988 | 14513.43 | 3.50% | 0.00 |
| 2025-07-16 | 56.02 | 58.52 | 2.22 | 3.94% | 55.80 | 58.59 | 40380 | 23297.17 | 5.65% | 6.00 |
| 2025-07-15 | 56.11 | 56.30 | -0.18 | -0.32% | 55.27 | 56.81 | 22415 | 12573.65 | 3.14% | 0.00 |
| 2025-07-14 | 57.54 | 56.48 | -1.06 | -1.84% | 56.32 | 57.54 | 23476 | 13305.51 | 3.28% | 0.00 |
| 2025-07-11 | 56.32 | 57.71 | 1.22 | 2.16% | 55.62 | 58.84 | 36477 | 20939.40 | 5.10% | 2.00 |
| 2025-07-10 | 56.78 | 56.49 | -0.37 | -0.65% | 56.10 | 57.39 | 18152 | 10265.41 | 2.54% | 0.00 |
| 2025-07-09 | 58.26 | 56.86 | -1.46 | -2.50% | 56.28 | 58.67 | 31675 | 18178.40 | 4.43% | 0.00 |
| 2025-07-08 | 58.01 | 58.32 | 0.46 | 0.80% | 57.53 | 58.70 | 31495 | 18329.28 | 4.41% | 0.00 |
| 2025-07-07 | 58.88 | 57.86 | -1.21 | -2.05% | 57.75 | 59.40 | 24569 | 14374.42 | 3.44% | 0.00 |
| 2025-07-04 | 58.50 | 59.07 | 0.27 | 0.46% | 57.59 | 61.88 | 48963 | 29149.81 | 6.85% | 0.00 |
| 2025-07-03 | 58.74 | 58.80 | -0.06 | -0.10% | 58.20 | 59.99 | 33864 | 19974.03 | 4.74% | 0.00 |
| 2025-07-02 | 60.30 | 58.86 | -1.42 | -2.36% | 58.30 | 60.66 | 46187 | 27332.39 | 6.46% | 0.00 |
| 2025-07-01 | 61.66 | 60.28 | -1.58 | -2.55% | 60.00 | 63.54 | 67440 | 41322.96 | 9.44% | 0.00 |
| 2025-06-30 | 63.96 | 61.86 | 0.98 | 1.61% | 60.87 | 65.87 | 100097 | 63381.17 | 14.01% | 0.00 |
| 2025-06-27 | 59.72 | 60.88 | 1.08 | 1.81% | 58.71 | 62.00 | 65938 | 39877.49 | 9.23% | 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。
