| 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 | 90.33 | 89.17 | -1.25 | -1.38% | 88.85 | 92.18 | 5736 | 5194.00 | 0.82% | 0.00 |
| 2026-03-25 | 90.00 | 90.42 | 0.32 | 0.36% | 88.00 | 91.46 | 8370 | 7548.79 | 1.20% | 0.00 |
| 2026-03-24 | 84.47 | 90.10 | 5.90 | 7.01% | 84.34 | 90.70 | 14372 | 12621.20 | 2.05% | 0.00 |
| 2026-03-23 | 85.68 | 84.20 | -2.46 | -2.84% | 82.34 | 86.86 | 10989 | 9307.61 | 1.57% | 0.00 |
| 2026-03-20 | 87.50 | 86.66 | -1.07 | -1.22% | 86.51 | 88.57 | 9269 | 8117.33 | 1.32% | 0.00 |
| 2026-03-19 | 89.33 | 87.73 | -2.39 | -2.65% | 86.70 | 90.00 | 10942 | 9622.34 | 1.56% | 0.00 |
| 2026-03-18 | 90.60 | 90.12 | -0.48 | -0.53% | 89.61 | 91.60 | 5185 | 4672.91 | 0.74% | 0.00 |
| 2026-03-17 | 93.54 | 90.60 | -2.42 | -2.60% | 90.38 | 93.54 | 6193 | 5679.30 | 0.88% | 0.00 |
| 2026-03-16 | 91.00 | 93.02 | 1.72 | 1.88% | 90.08 | 93.75 | 9326 | 8645.11 | 1.33% | 0.00 |
| 2026-03-13 | 91.60 | 91.30 | -0.53 | -0.58% | 90.99 | 92.50 | 6129 | 5619.35 | 0.88% | 0.00 |
| 2026-03-12 | 92.19 | 91.83 | -0.37 | -0.40% | 90.99 | 92.42 | 6422 | 5889.59 | 0.92% | 0.00 |
| 2026-03-11 | 92.25 | 92.20 | 0.13 | 0.14% | 91.63 | 93.18 | 7098 | 6564.34 | 1.01% | 0.00 |
| 2026-03-10 | 91.23 | 92.07 | 1.60 | 1.77% | 90.62 | 92.76 | 7204 | 6629.16 | 1.03% | 2.00 |
| 2026-03-09 | 93.38 | 90.47 | -4.43 | -4.67% | 88.00 | 93.50 | 18939 | 17063.33 | 2.70% | 0.00 |
| 2026-03-06 | 92.60 | 94.90 | 2.34 | 2.53% | 92.00 | 95.39 | 10326 | 9717.43 | 1.47% | 0.00 |
| 2026-03-05 | 94.55 | 92.56 | -0.42 | -0.45% | 92.17 | 94.88 | 11772 | 10945.69 | 1.68% | 0.00 |
| 2026-03-04 | 95.64 | 92.98 | -3.48 | -3.61% | 92.85 | 96.95 | 12185 | 11506.37 | 1.74% | 0.00 |
| 2026-03-03 | 94.67 | 96.46 | 2.11 | 2.24% | 94.67 | 99.78 | 21494 | 20985.74 | 3.07% | 0.00 |
| 2026-03-02 | 94.00 | 94.35 | -0.80 | -0.84% | 93.69 | 97.40 | 12196 | 11601.58 | 1.74% | 0.00 |
| 2026-02-27 | 93.99 | 95.15 | 1.16 | 1.23% | 93.28 | 96.76 | 12242 | 11691.26 | 1.75% | 0.00 |
| 2026-02-26 | 96.10 | 93.99 | -1.70 | -1.78% | 93.65 | 96.10 | 11004 | 10367.70 | 1.57% | 0.00 |
| 2026-02-25 | 97.93 | 95.69 | -1.51 | -1.55% | 95.18 | 97.93 | 11893 | 11440.78 | 1.70% | 0.00 |
| 2026-02-24 | 101.22 | 97.20 | -2.64 | -2.64% | 96.70 | 101.22 | 11487 | 11249.73 | 1.64% | 0.00 |
| 2026-02-13 | 99.30 | 99.84 | 0.14 | 0.14% | 98.88 | 101.49 | 7783 | 7789.01 | 1.11% | 0.00 |
| 2026-02-12 | 99.67 | 99.70 | 0.03 | 0.03% | 97.88 | 100.00 | 8353 | 8257.13 | 1.19% | 0.00 |
| 2026-02-11 | 95.62 | 99.67 | 3.21 | 3.33% | 95.00 | 102.18 | 24497 | 24509.91 | 3.50% | 0.00 |
| 2026-02-10 | 95.98 | 96.46 | 0.68 | 0.71% | 95.05 | 97.24 | 7160 | 6897.30 | 1.02% | 0.00 |
| 2026-02-09 | 96.63 | 95.78 | 0.13 | 0.14% | 94.78 | 96.65 | 9529 | 9091.09 | 1.36% | 0.00 |
| 2026-02-06 | 95.00 | 95.65 | 0.00 | 0.00% | 94.46 | 96.89 | 11326 | 10871.04 | 1.62% | 0.00 |
| 2026-02-05 | 91.95 | 95.65 | 2.90 | 3.13% | 91.50 | 98.18 | 21002 | 20179.26 | 3.00% | 0.00 |
| 2026-02-04 | 91.17 | 92.75 | 1.42 | 1.55% | 90.49 | 93.30 | 12925 | 11899.22 | 1.85% | 0.00 |
| 2026-02-03 | 92.06 | 91.33 | 1.43 | 1.59% | 90.32 | 92.91 | 20546 | 18803.51 | 2.93% | 0.00 |
| 2026-02-02 | 93.70 | 89.90 | -3.80 | -4.06% | 89.31 | 93.99 | 14749 | 13514.93 | 2.11% | 0.00 |
| 2026-01-30 | 93.21 | 93.70 | -0.03 | -0.03% | 93.20 | 95.55 | 10459 | 9856.57 | 1.49% | 0.00 |
| 2026-01-29 | 93.38 | 93.73 | 0.36 | 0.39% | 92.08 | 95.99 | 12252 | 11540.21 | 1.75% | 0.00 |
| 2026-01-28 | 96.29 | 93.37 | -3.25 | -3.36% | 93.10 | 96.74 | 14435 | 13621.97 | 2.06% | 0.00 |
| 2026-01-27 | 100.15 | 96.62 | -3.28 | -3.28% | 95.81 | 100.86 | 18884 | 18306.59 | 2.70% | 0.00 |
| 2026-01-26 | 105.56 | 99.90 | -5.64 | -5.34% | 99.58 | 106.50 | 23468 | 23851.97 | 3.35% | 0.00 |
| 2026-01-23 | 103.51 | 105.54 | 2.14 | 2.07% | 103.50 | 106.98 | 14596 | 15423.81 | 2.09% | 0.00 |
| 2026-01-22 | 104.35 | 103.40 | -0.60 | -0.58% | 102.48 | 104.91 | 12361 | 12769.73 | 1.77% | 0.00 |
| 2026-01-21 | 104.84 | 104.00 | -0.81 | -0.77% | 103.87 | 105.98 | 10291 | 10807.73 | 1.47% | 0.00 |
| 2026-01-20 | 110.18 | 104.81 | -5.19 | -4.72% | 104.80 | 110.80 | 14496 | 15487.39 | 2.07% | 0.00 |
| 2026-01-19 | 111.80 | 110.00 | -1.10 | -0.99% | 109.00 | 111.80 | 8116 | 8942.62 | 1.16% | 0.00 |
| 2026-01-16 | 113.43 | 111.10 | -0.90 | -0.80% | 110.80 | 115.60 | 9925 | 11139.11 | 1.42% | 0.00 |
| 2026-01-15 | 112.42 | 112.00 | -0.42 | -0.37% | 111.31 | 113.31 | 7223 | 8094.45 | 1.03% | 0.00 |
| 2026-01-14 | 111.32 | 112.42 | 1.10 | 0.99% | 110.79 | 114.78 | 16772 | 18986.57 | 2.40% | 0.00 |
| 2026-01-13 | 110.16 | 111.32 | 0.92 | 0.83% | 110.16 | 114.39 | 17192 | 19336.90 | 2.46% | 0.00 |
| 2026-01-12 | 108.58 | 110.40 | 1.05 | 0.96% | 108.40 | 111.00 | 14460 | 15837.25 | 2.07% | 0.00 |
| 2026-01-09 | 108.00 | 109.35 | 1.35 | 1.25% | 107.00 | 109.95 | 12173 | 13249.65 | 1.74% | 2.00 |
| 2026-01-08 | 108.94 | 108.00 | -0.91 | -0.84% | 107.56 | 109.53 | 11020 | 11925.70 | 1.57% | 0.00 |
| 2026-01-07 | 113.97 | 108.91 | -5.09 | -4.46% | 108.52 | 113.97 | 22094 | 24298.90 | 3.16% | 0.00 |
| 2026-01-06 | 113.80 | 114.00 | -0.54 | -0.47% | 113.03 | 115.98 | 12215 | 13979.33 | 1.74% | 0.00 |
| 2026-01-05 | 113.00 | 114.54 | 3.06 | 2.74% | 111.50 | 115.15 | 12444 | 14118.23 | 1.78% | 0.00 |
| 2025-12-31 | 109.32 | 111.48 | 2.16 | 1.98% | 109.03 | 114.00 | 12308 | 13769.44 | 1.76% | 0.00 |
| 2025-12-30 | 103.61 | 109.32 | 4.77 | 4.56% | 103.61 | 113.19 | 15871 | 17344.01 | 2.27% | 0.00 |
| 2025-12-29 | 104.35 | 104.55 | 0.20 | 0.19% | 103.35 | 106.10 | 6988 | 7316.71 | 1.00% | 0.00 |
| 2025-12-26 | 105.23 | 104.35 | -1.32 | -1.25% | 104.15 | 107.00 | 6767 | 7101.68 | 0.97% | 0.00 |
| 2025-12-25 | 106.19 | 105.67 | -0.45 | -0.42% | 104.81 | 106.88 | 4141 | 4382.47 | 0.59% | 0.00 |
| 2025-12-24 | 104.97 | 106.12 | 1.44 | 1.38% | 104.80 | 106.83 | 3215 | 3402.66 | 0.46% | 0.00 |
| 2025-12-23 | 106.19 | 104.68 | -1.13 | -1.07% | 104.59 | 107.50 | 6590 | 7003.99 | 0.94% | 0.00 |
| 2025-12-22 | 105.50 | 105.81 | 0.18 | 0.17% | 105.41 | 106.76 | 3798 | 4027.25 | 0.54% | 0.00 |
| 2025-12-19 | 104.44 | 105.63 | 1.95 | 1.88% | 103.39 | 105.88 | 5221 | 5484.27 | 0.75% | 0.00 |
| 2025-12-18 | 105.00 | 103.68 | -0.64 | -0.61% | 103.35 | 105.00 | 4394 | 4570.58 | 0.63% | 0.00 |
| 2025-12-17 | 103.60 | 104.32 | 0.15 | 0.14% | 102.20 | 104.99 | 5577 | 5792.29 | 0.80% | 0.00 |
| 2025-12-16 | 106.00 | 104.17 | 0.44 | 0.42% | 104.01 | 106.55 | 6089 | 6420.56 | 0.87% | 0.00 |
| 2025-12-15 | 105.58 | 103.73 | -1.86 | -1.76% | 103.67 | 105.66 | 4222 | 4419.57 | 0.60% | 0.00 |
| 2025-12-12 | 103.21 | 105.59 | 1.51 | 1.45% | 103.21 | 105.97 | 5684 | 5974.02 | 0.81% | 0.00 |
| 2025-12-11 | 104.51 | 104.08 | -0.69 | -0.66% | 103.86 | 105.49 | 4188 | 4378.30 | 0.60% | 0.00 |
| 2025-12-10 | 104.79 | 104.77 | -0.23 | -0.22% | 103.31 | 105.23 | 5015 | 5236.24 | 0.72% | 0.00 |
| 2025-12-09 | 108.00 | 105.00 | -2.91 | -2.70% | 104.77 | 108.94 | 7540 | 8008.42 | 1.08% | 0.00 |
| 2025-12-08 | 108.79 | 107.91 | -0.88 | -0.81% | 107.10 | 109.48 | 8003 | 8657.41 | 1.14% | 0.00 |
| 2025-12-05 | 109.63 | 108.79 | -0.89 | -0.81% | 107.92 | 110.11 | 4188 | 4547.84 | 0.60% | 0.00 |
| 2025-12-04 | 113.00 | 109.68 | -2.95 | -2.62% | 109.21 | 113.49 | 5662 | 6279.49 | 0.81% | 0.00 |
| 2025-12-03 | 110.46 | 112.63 | 1.18 | 1.06% | 110.13 | 113.20 | 6417 | 7190.85 | 0.92% | 0.00 |
| 2025-12-02 | 109.80 | 111.45 | 1.07 | 0.97% | 108.10 | 111.77 | 7724 | 8506.67 | 1.10% | 0.00 |
| 2025-12-01 | 111.80 | 110.38 | -0.82 | -0.74% | 107.11 | 111.95 | 11114 | 12124.06 | 1.59% | 0.00 |
| 2025-11-28 | 111.88 | 111.20 | -0.29 | -0.26% | 109.88 | 112.23 | 6279 | 6950.61 | 0.90% | 0.00 |
| 2025-11-27 | 111.50 | 111.49 | 0.09 | 0.08% | 111.30 | 114.38 | 5172 | 5832.31 | 0.74% | 0.00 |
| 2025-11-26 | 112.00 | 111.40 | -1.00 | -0.89% | 111.30 | 113.99 | 6503 | 7320.76 | 0.93% | 0.00 |
| 2025-11-25 | 111.66 | 112.40 | 0.74 | 0.66% | 111.66 | 115.88 | 11302 | 12898.14 | 1.61% | 0.00 |
极米科技(688696)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。
