| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-23 | 112.50 | 112.06 | -0.85 | -0.75% | 111.50 | 113.97 | 4172 | 4687.17 | 0.60% | 0.00 |
| 2025-06-20 | 112.68 | 112.91 | -0.15 | -0.13% | 112.60 | 115.53 | 4416 | 5008.87 | 0.63% | 0.00 |
| 2025-06-19 | 115.68 | 113.06 | -2.88 | -2.48% | 112.62 | 116.19 | 6481 | 7382.18 | 0.93% | 0.00 |
| 2025-06-18 | 117.47 | 115.94 | -1.16 | -0.99% | 115.79 | 118.50 | 3843 | 4477.22 | 0.55% | 0.00 |
| 2025-06-17 | 120.49 | 117.10 | -3.43 | -2.85% | 117.01 | 120.61 | 5027 | 5955.30 | 0.72% | 0.00 |
| 2025-06-16 | 118.70 | 120.53 | 1.83 | 1.54% | 117.56 | 121.48 | 7965 | 9513.35 | 1.14% | 0.00 |
| 2025-06-13 | 121.49 | 118.70 | -2.95 | -2.42% | 117.00 | 121.81 | 8920 | 10564.37 | 1.27% | 0.00 |
| 2025-06-12 | 121.90 | 121.65 | -0.01 | -0.01% | 120.10 | 122.35 | 4950 | 6005.67 | 0.71% | 0.00 |
| 2025-06-11 | 120.42 | 121.66 | 0.07 | 0.06% | 120.42 | 122.60 | 3503 | 4258.16 | 0.50% | 0.00 |
| 2025-06-10 | 123.50 | 121.59 | -1.72 | -1.39% | 120.00 | 124.65 | 7997 | 9776.23 | 1.14% | 0.00 |
| 2025-06-09 | 123.61 | 123.31 | -0.67 | -0.54% | 122.55 | 126.34 | 6017 | 7458.52 | 0.86% | 0.00 |
| 2025-06-06 | 124.33 | 123.98 | -0.12 | -0.10% | 123.25 | 124.80 | 3447 | 4276.43 | 0.49% | 0.00 |
| 2025-06-05 | 119.89 | 124.10 | 4.31 | 3.60% | 119.57 | 124.96 | 10954 | 13502.29 | 1.56% | 0.00 |
| 2025-06-04 | 117.65 | 119.79 | 1.54 | 1.30% | 117.65 | 120.18 | 5219 | 6218.35 | 0.75% | 0.00 |
| 2025-06-03 | 115.40 | 118.25 | 1.67 | 1.43% | 115.40 | 118.88 | 4762 | 5612.32 | 0.68% | 0.00 |
| 2025-05-30 | 118.17 | 116.58 | 0.16 | 0.14% | 115.11 | 118.17 | 4609 | 5351.92 | 0.66% | 0.00 |
| 2025-05-29 | 115.01 | 116.42 | 1.29 | 1.12% | 114.95 | 116.78 | 3099 | 3601.73 | 0.44% | 0.00 |
| 2025-05-28 | 117.33 | 115.13 | -1.73 | -1.48% | 115.13 | 117.33 | 3270 | 3785.61 | 0.47% | 0.00 |
| 2025-05-27 | 117.08 | 116.86 | 0.06 | 0.05% | 116.16 | 117.99 | 3566 | 4160.58 | 0.51% | 0.00 |
| 2025-05-26 | 117.41 | 116.80 | 0.05 | 0.04% | 116.16 | 118.54 | 4125 | 4839.12 | 0.59% | 0.00 |
| 2025-05-23 | 118.00 | 116.75 | -1.00 | -0.85% | 116.75 | 119.65 | 4750 | 5609.23 | 0.68% | 0.00 |
| 2025-05-22 | 118.72 | 117.75 | -0.95 | -0.80% | 117.58 | 119.73 | 3077 | 3649.12 | 0.44% | 0.00 |
| 2025-05-21 | 118.69 | 118.70 | -0.49 | -0.41% | 116.24 | 119.83 | 4830 | 5726.79 | 0.69% | 0.00 |
| 2025-05-20 | 116.09 | 119.19 | 3.25 | 2.80% | 115.24 | 121.00 | 9653 | 11451.25 | 1.38% | 0.00 |
| 2025-05-19 | 117.30 | 115.94 | -0.16 | -0.14% | 114.20 | 117.30 | 7719 | 8907.35 | 1.10% | 0.00 |
| 2025-05-16 | 116.01 | 116.10 | -0.65 | -0.56% | 114.40 | 117.37 | 5980 | 6945.01 | 0.85% | 0.00 |
| 2025-05-15 | 120.49 | 116.75 | -2.53 | -2.12% | 116.21 | 120.49 | 8813 | 10353.07 | 1.26% | 0.00 |
| 2025-05-14 | 119.44 | 119.28 | 0.08 | 0.07% | 115.92 | 119.50 | 9285 | 10957.33 | 1.33% | 0.00 |
| 2025-05-13 | 119.98 | 119.20 | 1.14 | 0.97% | 118.73 | 121.58 | 12726 | 15264.51 | 1.82% | 0.00 |
| 2025-05-12 | 119.42 | 118.06 | -1.68 | -1.40% | 117.35 | 121.50 | 12183 | 14441.66 | 1.74% | 0.00 |
| 2025-05-09 | 119.20 | 119.74 | -0.02 | -0.02% | 118.14 | 122.79 | 11196 | 13483.81 | 1.60% | 0.00 |
| 2025-05-08 | 120.67 | 119.76 | -2.12 | -1.74% | 118.84 | 121.68 | 12449 | 14948.64 | 1.78% | 0.00 |
| 2025-05-07 | 123.80 | 121.88 | -1.25 | -1.02% | 117.20 | 125.31 | 16615 | 20102.33 | 2.37% | 0.00 |
| 2025-05-06 | 126.73 | 123.13 | -4.21 | -3.31% | 121.80 | 127.98 | 13547 | 16717.34 | 1.94% | 0.00 |
| 2025-04-30 | 127.51 | 127.34 | -0.98 | -0.76% | 123.88 | 129.00 | 11668 | 14695.31 | 1.67% | 0.00 |
| 2025-04-29 | 126.63 | 128.32 | 1.69 | 1.33% | 126.00 | 129.38 | 4679 | 5993.65 | 0.67% | 0.00 |
| 2025-04-28 | 127.50 | 126.63 | -0.47 | -0.37% | 125.10 | 129.30 | 5409 | 6896.55 | 0.77% | 0.00 |
| 2025-04-25 | 129.33 | 127.10 | -2.09 | -1.62% | 126.30 | 130.30 | 8367 | 10730.80 | 1.20% | 0.00 |
| 2025-04-24 | 127.00 | 129.19 | 1.75 | 1.37% | 126.03 | 129.70 | 7439 | 9567.99 | 1.06% | 0.00 |
| 2025-04-23 | 124.10 | 127.44 | 2.28 | 1.82% | 124.10 | 127.90 | 8921 | 11295.07 | 1.27% | 0.00 |
| 2025-04-22 | 121.95 | 125.16 | 4.03 | 3.33% | 117.18 | 126.00 | 15454 | 18886.35 | 2.21% | 0.00 |
| 2025-04-21 | 120.61 | 121.13 | 0.14 | 0.12% | 118.50 | 121.58 | 6025 | 7244.99 | 0.86% | 0.00 |
| 2025-04-18 | 121.59 | 120.99 | 0.10 | 0.08% | 118.01 | 121.86 | 6431 | 7695.33 | 0.92% | 0.00 |
| 2025-04-17 | 117.30 | 120.89 | 3.84 | 3.28% | 116.02 | 121.69 | 7625 | 9127.77 | 1.09% | 0.00 |
| 2025-04-16 | 115.18 | 117.05 | 0.17 | 0.15% | 115.13 | 117.37 | 5012 | 5832.94 | 0.72% | 0.00 |
| 2025-04-15 | 115.75 | 116.88 | 0.50 | 0.43% | 115.03 | 117.16 | 5423 | 6304.46 | 0.77% | 0.00 |
| 2025-04-14 | 115.59 | 116.38 | 1.23 | 1.07% | 115.00 | 117.40 | 6496 | 7537.58 | 0.93% | 0.00 |
| 2025-04-11 | 111.56 | 115.15 | 1.31 | 1.15% | 111.56 | 116.56 | 6812 | 7822.18 | 0.97% | 0.00 |
| 2025-04-10 | 115.84 | 113.84 | 1.87 | 1.67% | 113.10 | 117.80 | 9505 | 10959.88 | 1.36% | 0.00 |
| 2025-04-09 | 111.00 | 111.97 | -1.13 | -1.00% | 104.42 | 114.21 | 15830 | 17269.95 | 2.26% | 0.00 |
| 2025-04-08 | 117.00 | 113.10 | -3.90 | -3.33% | 107.12 | 118.49 | 23929 | 26621.63 | 3.42% | 0.00 |
| 2025-04-07 | 124.00 | 117.00 | -12.80 | -9.86% | 106.98 | 124.00 | 19899 | 22912.55 | 2.84% | 0.00 |
| 2025-04-03 | 129.35 | 129.80 | -1.70 | -1.29% | 128.00 | 131.03 | 6469 | 8374.21 | 0.92% | 0.00 |
| 2025-04-02 | 132.00 | 131.50 | -2.20 | -1.65% | 128.03 | 133.54 | 8992 | 11809.27 | 1.28% | 0.00 |
| 2025-04-01 | 134.00 | 133.70 | 0.24 | 0.18% | 132.88 | 136.36 | 7819 | 10499.25 | 1.12% | 0.00 |
| 2025-03-31 | 130.16 | 133.46 | 3.26 | 2.50% | 129.00 | 134.50 | 8943 | 11846.92 | 1.28% | 0.00 |
| 2025-03-28 | 132.64 | 130.20 | -1.85 | -1.40% | 129.94 | 135.58 | 7192 | 9507.83 | 1.03% | 0.00 |
| 2025-03-27 | 130.19 | 132.05 | 1.32 | 1.01% | 129.54 | 133.58 | 5252 | 6916.96 | 0.75% | 0.00 |
| 2025-03-26 | 131.44 | 130.73 | 0.34 | 0.26% | 129.87 | 132.57 | 3994 | 5221.08 | 0.57% | 0.00 |
| 2025-03-25 | 130.50 | 130.39 | -0.11 | -0.08% | 129.14 | 132.53 | 5552 | 7264.33 | 0.79% | 0.00 |
| 2025-03-24 | 128.68 | 130.50 | 1.33 | 1.03% | 128.64 | 133.68 | 8382 | 11010.98 | 1.20% | 0.00 |
| 2025-03-21 | 131.47 | 129.17 | -3.36 | -2.54% | 129.17 | 134.33 | 5504 | 7230.81 | 0.79% | 0.00 |
| 2025-03-20 | 134.00 | 132.53 | -2.12 | -1.57% | 130.86 | 135.00 | 10075 | 13357.47 | 1.44% | 0.00 |
| 2025-03-19 | 136.95 | 134.65 | -0.86 | -0.63% | 133.25 | 136.95 | 7082 | 9542.53 | 1.01% | 0.00 |
| 2025-03-18 | 131.40 | 135.51 | 4.01 | 3.05% | 130.75 | 136.84 | 10741 | 14472.83 | 1.53% | 0.00 |
| 2025-03-17 | 134.98 | 131.50 | -2.86 | -2.13% | 130.50 | 136.49 | 11240 | 15007.50 | 1.61% | 0.00 |
| 2025-03-14 | 133.77 | 134.36 | 0.01 | 0.01% | 132.35 | 136.98 | 6054 | 8129.66 | 0.86% | 0.00 |
| 2025-03-13 | 133.55 | 134.35 | 0.90 | 0.67% | 131.99 | 135.33 | 6725 | 8989.24 | 0.96% | 0.00 |
| 2025-03-12 | 133.58 | 133.45 | 0.45 | 0.34% | 132.03 | 134.35 | 6309 | 8413.10 | 0.90% | 0.00 |
| 2025-03-11 | 131.34 | 133.00 | 2.02 | 1.54% | 130.00 | 134.26 | 8053 | 10676.29 | 1.15% | 0.00 |
| 2025-03-10 | 132.67 | 130.98 | -1.58 | -1.19% | 129.79 | 133.87 | 6463 | 8469.13 | 0.92% | 0.00 |
| 2025-03-07 | 132.50 | 132.56 | 0.19 | 0.14% | 131.39 | 134.97 | 7402 | 9870.56 | 1.06% | 0.00 |
| 2025-03-06 | 132.00 | 132.37 | 1.60 | 1.22% | 130.31 | 133.80 | 9645 | 12769.33 | 1.38% | 0.00 |
| 2025-03-05 | 132.03 | 130.77 | -2.06 | -1.55% | 130.40 | 134.60 | 11059 | 14613.17 | 1.58% | 0.00 |
| 2025-03-04 | 124.99 | 132.83 | 6.31 | 4.99% | 123.96 | 134.50 | 16017 | 21171.00 | 2.29% | 0.00 |
| 2025-03-03 | 130.00 | 126.52 | -2.74 | -2.12% | 125.81 | 133.26 | 12288 | 15879.19 | 1.76% | 0.00 |
| 2025-02-28 | 128.80 | 129.26 | 0.44 | 0.34% | 126.60 | 132.20 | 12917 | 16788.38 | 1.85% | 0.00 |
| 2025-02-27 | 126.40 | 128.82 | 2.36 | 1.87% | 125.68 | 129.46 | 12057 | 15480.84 | 1.72% | 0.00 |
| 2025-02-26 | 126.30 | 126.46 | -0.54 | -0.43% | 124.30 | 128.43 | 10317 | 13047.36 | 1.47% | 0.00 |
| 2025-02-25 | 130.55 | 127.00 | 0.32 | 0.25% | 119.20 | 130.55 | 23209 | 28773.70 | 3.32% | 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。
