| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 47.00 | 46.82 | -0.68 | -1.43% | 46.36 | 48.00 | 47569 | 22488.66 | 2.18% | 10.47 |
| 2026-02-05 | 46.96 | 47.50 | 0.22 | 0.47% | 46.61 | 47.93 | 56881 | 26968.01 | 2.61% | 0.00 |
| 2026-02-04 | 48.79 | 47.28 | -1.89 | -3.84% | 46.58 | 49.03 | 92721 | 43996.17 | 4.25% | 11.00 |
| 2026-02-03 | 47.90 | 49.17 | 2.17 | 4.62% | 47.82 | 49.48 | 108010 | 52603.75 | 4.96% | 0.00 |
| 2026-02-02 | 49.56 | 47.00 | -3.57 | -7.06% | 46.98 | 50.19 | 119290 | 57574.27 | 5.47% | 0.00 |
| 2026-01-30 | 50.30 | 50.57 | -0.50 | -0.98% | 49.40 | 51.69 | 108119 | 54684.63 | 4.96% | 0.00 |
| 2026-01-29 | 51.62 | 51.07 | -0.80 | -1.54% | 51.06 | 54.45 | 137065 | 72153.89 | 6.29% | 0.00 |
| 2026-01-28 | 52.98 | 51.87 | 0.50 | 0.97% | 51.00 | 53.93 | 152434 | 79778.11 | 6.99% | 0.00 |
| 2026-01-27 | 49.53 | 51.37 | 1.39 | 2.78% | 48.18 | 52.30 | 141810 | 71293.17 | 6.51% | 0.00 |
| 2026-01-26 | 53.86 | 49.98 | -4.52 | -8.29% | 49.18 | 54.17 | 180855 | 92501.01 | 8.30% | 14.92 |
| 2026-01-23 | 51.04 | 54.50 | 3.68 | 7.24% | 50.91 | 55.80 | 185354 | 99268.15 | 8.51% | 2.00 |
| 2026-01-22 | 52.59 | 50.82 | -1.09 | -2.10% | 50.54 | 52.80 | 102316 | 52621.07 | 4.70% | 3.00 |
| 2026-01-21 | 50.14 | 51.91 | 1.03 | 2.02% | 50.14 | 53.00 | 116859 | 60887.56 | 5.36% | 0.00 |
| 2026-01-20 | 55.00 | 50.88 | -1.28 | -2.45% | 50.19 | 55.00 | 180463 | 95225.68 | 8.28% | 0.00 |
| 2026-01-19 | 49.41 | 52.16 | 2.55 | 5.14% | 48.50 | 52.53 | 141205 | 71098.84 | 6.48% | 6.00 |
| 2026-01-16 | 49.55 | 49.61 | 0.26 | 0.53% | 48.58 | 50.93 | 104281 | 51621.31 | 4.79% | 8.00 |
| 2026-01-15 | 48.10 | 49.35 | 0.67 | 1.38% | 46.49 | 49.67 | 130018 | 62192.40 | 5.97% | 0.00 |
| 2026-01-14 | 48.01 | 48.68 | 0.53 | 1.10% | 47.82 | 50.76 | 158113 | 77519.95 | 7.26% | 0.00 |
| 2026-01-13 | 52.45 | 48.15 | -5.38 | -10.05% | 48.02 | 52.45 | 176917 | 87867.34 | 8.12% | 14.76 |
| 2026-01-12 | 51.00 | 53.53 | 3.19 | 6.34% | 49.59 | 55.30 | 226895 | 117070.21 | 10.41% | 0.00 |
| 2026-01-09 | 49.02 | 50.34 | 1.14 | 2.32% | 47.63 | 51.93 | 190880 | 95213.59 | 8.76% | 0.00 |
| 2026-01-08 | 48.05 | 49.20 | 0.80 | 1.65% | 48.03 | 49.95 | 135481 | 66519.32 | 6.22% | 0.00 |
| 2026-01-07 | 50.50 | 48.40 | -1.00 | -2.02% | 48.12 | 50.58 | 137765 | 67561.12 | 6.32% | 0.00 |
| 2026-01-06 | 51.00 | 49.40 | -1.68 | -3.29% | 48.40 | 51.11 | 207387 | 102825.78 | 9.52% | 0.00 |
| 2026-01-05 | 48.30 | 51.08 | 5.09 | 11.07% | 47.88 | 52.50 | 255964 | 128633.24 | 11.75% | 0.00 |
| 2025-12-31 | 45.39 | 45.99 | 0.65 | 1.43% | 44.70 | 46.88 | 105650 | 48370.80 | 4.85% | 3.00 |
| 2025-12-30 | 46.56 | 45.34 | -1.45 | -3.10% | 45.15 | 46.87 | 116903 | 53468.80 | 5.36% | 0.00 |
| 2025-12-29 | 47.30 | 46.79 | -0.39 | -0.83% | 46.42 | 48.58 | 132079 | 62748.77 | 6.06% | 0.00 |
| 2025-12-26 | 48.48 | 47.18 | -1.32 | -2.72% | 46.68 | 49.28 | 164332 | 77989.40 | 7.54% | 0.00 |
| 2025-12-25 | 43.10 | 48.50 | 5.46 | 12.69% | 43.10 | 49.49 | 231962 | 108199.52 | 10.64% | 0.00 |
| 2025-12-24 | 42.71 | 43.04 | 0.17 | 0.40% | 42.45 | 44.28 | 121064 | 52303.17 | 5.56% | 0.00 |
| 2025-12-23 | 41.50 | 42.87 | 1.40 | 3.38% | 41.50 | 45.00 | 152645 | 66381.40 | 7.00% | 0.00 |
| 2025-12-22 | 39.98 | 41.47 | 2.03 | 5.15% | 39.88 | 42.80 | 122490 | 51104.40 | 5.62% | 4.72 |
| 2025-12-19 | 40.92 | 39.44 | -1.59 | -3.88% | 39.28 | 41.29 | 104107 | 41705.90 | 4.78% | 0.00 |
| 2025-12-18 | 37.95 | 41.03 | 2.73 | 7.13% | 37.81 | 42.50 | 154802 | 63076.13 | 7.10% | 0.00 |
| 2025-12-17 | 38.38 | 38.30 | -0.06 | -0.16% | 37.30 | 38.68 | 61439 | 23270.87 | 2.82% | 0.00 |
| 2025-12-16 | 38.88 | 38.36 | -0.82 | -2.09% | 38.18 | 39.50 | 72287 | 27995.74 | 3.32% | 0.00 |
| 2025-12-15 | 41.32 | 39.18 | -2.98 | -7.07% | 38.99 | 41.40 | 107669 | 43137.60 | 4.94% | 0.00 |
| 2025-12-12 | 39.50 | 42.16 | 2.69 | 6.82% | 38.93 | 42.18 | 155386 | 63330.64 | 7.13% | 37.72 |
| 2025-12-11 | 39.83 | 39.47 | -0.13 | -0.33% | 39.28 | 40.25 | 50942 | 20243.33 | 2.34% | 0.00 |
| 2025-12-10 | 40.00 | 39.60 | -0.35 | -0.88% | 38.70 | 40.09 | 52569 | 20683.43 | 2.41% | 0.00 |
| 2025-12-09 | 39.71 | 39.95 | -0.14 | -0.35% | 39.54 | 41.93 | 73228 | 29837.04 | 3.36% | 0.00 |
| 2025-12-08 | 38.50 | 40.09 | 1.63 | 4.24% | 38.16 | 40.68 | 87523 | 34747.96 | 4.02% | 0.00 |
| 2025-12-05 | 37.91 | 38.46 | 0.38 | 1.00% | 37.24 | 38.51 | 45250 | 17155.73 | 2.08% | 5.00 |
| 2025-12-04 | 38.20 | 38.08 | -0.12 | -0.31% | 37.25 | 38.39 | 53593 | 20224.23 | 2.46% | 5.00 |
| 2025-12-03 | 39.37 | 38.20 | 0.70 | 1.87% | 37.90 | 39.95 | 89546 | 34522.67 | 4.11% | 0.00 |
| 2025-12-02 | 38.42 | 37.50 | -1.03 | -2.67% | 37.40 | 38.42 | 33378 | 12598.39 | 1.53% | 2.00 |
| 2025-12-01 | 38.21 | 38.53 | 0.36 | 0.94% | 37.75 | 38.59 | 45396 | 17344.75 | 2.08% | 0.00 |
| 2025-11-28 | 37.29 | 38.17 | 0.58 | 1.54% | 37.29 | 38.40 | 31250 | 11844.03 | 1.43% | 0.00 |
| 2025-11-27 | 37.16 | 37.59 | 0.27 | 0.72% | 37.15 | 38.48 | 38431 | 14593.35 | 1.76% | 0.00 |
| 2025-11-26 | 37.39 | 37.32 | -0.07 | -0.19% | 37.12 | 37.75 | 30054 | 11263.66 | 1.38% | 0.00 |
| 2025-11-25 | 37.45 | 37.39 | 0.31 | 0.84% | 37.17 | 38.10 | 45366 | 17060.29 | 2.08% | 0.00 |
| 2025-11-24 | 36.03 | 37.08 | 1.28 | 3.58% | 35.95 | 37.33 | 54143 | 19893.42 | 2.48% | 0.00 |
| 2025-11-21 | 36.66 | 35.80 | -1.38 | -3.71% | 35.73 | 37.55 | 50550 | 18346.82 | 2.32% | 0.00 |
| 2025-11-20 | 38.28 | 37.18 | -0.60 | -1.59% | 37.16 | 38.78 | 39215 | 14720.88 | 1.80% | 0.00 |
| 2025-11-19 | 38.53 | 37.78 | -0.60 | -1.56% | 37.76 | 39.06 | 59617 | 22871.66 | 2.74% | 0.00 |
| 2025-11-18 | 37.80 | 38.38 | -1.72 | -4.29% | 37.08 | 38.92 | 82773 | 31748.49 | 3.80% | 0.00 |
| 2025-11-17 | 40.69 | 40.10 | -0.44 | -1.09% | 39.94 | 40.95 | 33952 | 13667.19 | 1.56% | 0.00 |
| 2025-11-14 | 41.00 | 40.54 | -1.07 | -2.57% | 40.53 | 41.60 | 38163 | 15636.26 | 1.75% | 0.00 |
| 2025-11-13 | 41.44 | 41.61 | 0.21 | 0.51% | 41.16 | 41.88 | 34378 | 14285.76 | 1.58% | 0.00 |
| 2025-11-12 | 40.63 | 41.40 | 0.35 | 0.85% | 40.30 | 42.18 | 52260 | 21718.05 | 2.40% | 0.00 |
| 2025-11-11 | 41.77 | 41.05 | -0.70 | -1.68% | 40.95 | 42.39 | 38199 | 15853.56 | 1.75% | 0.00 |
| 2025-11-10 | 41.58 | 41.75 | 0.37 | 0.89% | 41.39 | 42.89 | 41395 | 17394.81 | 1.90% | 0.00 |
| 2025-11-07 | 41.37 | 41.38 | -0.29 | -0.70% | 40.81 | 41.87 | 32396 | 13393.17 | 1.49% | 0.00 |
| 2025-11-06 | 41.29 | 41.67 | 0.79 | 1.93% | 41.00 | 42.10 | 47158 | 19614.81 | 2.16% | 0.00 |
| 2025-11-05 | 40.50 | 40.88 | -0.17 | -0.41% | 40.03 | 41.08 | 39487 | 16047.00 | 1.81% | 0.00 |
| 2025-11-04 | 42.39 | 41.05 | -1.34 | -3.16% | 40.60 | 42.59 | 52890 | 21869.79 | 2.43% | 0.00 |
| 2025-11-03 | 43.88 | 42.39 | -1.60 | -3.64% | 41.73 | 43.97 | 63858 | 27137.10 | 2.93% | 0.00 |
| 2025-10-31 | 44.88 | 43.99 | -1.12 | -2.48% | 43.70 | 45.15 | 64829 | 28731.53 | 2.97% | 0.00 |
| 2025-10-30 | 46.58 | 45.11 | -1.67 | -3.57% | 45.05 | 47.08 | 61659 | 28261.28 | 2.83% | 0.00 |
| 2025-10-29 | 45.61 | 46.78 | 0.79 | 1.72% | 45.61 | 46.93 | 57236 | 26645.37 | 2.63% | 0.00 |
| 2025-10-28 | 46.20 | 45.99 | -0.17 | -0.37% | 45.68 | 46.78 | 53382 | 24639.99 | 2.45% | 0.00 |
| 2025-10-27 | 46.30 | 46.16 | 0.38 | 0.83% | 45.35 | 47.18 | 67477 | 31183.89 | 3.10% | 0.00 |
| 2025-10-24 | 44.02 | 45.78 | 2.06 | 4.71% | 44.02 | 46.10 | 73851 | 33478.88 | 3.39% | 0.00 |
| 2025-10-23 | 44.42 | 43.72 | -0.70 | -1.58% | 42.93 | 44.47 | 49751 | 21594.10 | 2.28% | 3.00 |
| 2025-10-22 | 44.65 | 44.42 | -0.59 | -1.31% | 44.00 | 45.25 | 59531 | 26531.83 | 2.73% | 0.00 |
| 2025-10-21 | 45.44 | 45.01 | -0.14 | -0.31% | 44.80 | 45.88 | 62738 | 28440.83 | 2.88% | 3.00 |
| 2025-10-20 | 46.10 | 45.15 | -0.10 | -0.22% | 45.12 | 46.76 | 62419 | 28679.03 | 2.86% | 0.00 |
| 2025-10-17 | 49.00 | 45.25 | -3.75 | -7.65% | 45.00 | 49.35 | 116550 | 54307.64 | 5.35% | 0.00 |
| 2025-10-16 | 50.58 | 49.00 | -1.91 | -3.75% | 48.62 | 50.58 | 121719 | 60175.36 | 5.59% | 2.00 |
成都华微(688709)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。
