| 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 | 43.44 | 41.38 | -1.97 | -4.54% | 41.10 | 43.45 | 51471 | 21644.35 | 2.32% | 0.00 |
| 2026-03-25 | 43.20 | 43.35 | 0.39 | 0.91% | 43.09 | 44.22 | 42747 | 18664.26 | 1.93% | 0.00 |
| 2026-03-24 | 43.00 | 42.96 | 0.73 | 1.73% | 41.16 | 43.23 | 49160 | 20756.45 | 2.22% | 0.00 |
| 2026-03-23 | 44.96 | 42.23 | -3.82 | -8.30% | 42.00 | 44.98 | 73594 | 32033.20 | 3.32% | 0.00 |
| 2026-03-20 | 45.94 | 46.05 | 0.44 | 0.96% | 45.21 | 47.03 | 69890 | 32144.17 | 3.15% | 0.00 |
| 2026-03-19 | 46.20 | 45.61 | -1.50 | -3.18% | 45.33 | 46.39 | 56914 | 26037.07 | 2.57% | 0.00 |
| 2026-03-18 | 45.00 | 47.11 | 2.34 | 5.23% | 45.00 | 47.43 | 75635 | 35071.14 | 3.41% | 0.00 |
| 2026-03-17 | 46.98 | 44.77 | -2.05 | -4.38% | 44.75 | 47.18 | 49502 | 22658.33 | 2.23% | 0.00 |
| 2026-03-16 | 45.91 | 46.82 | 0.82 | 1.78% | 44.88 | 47.28 | 60439 | 27875.26 | 2.73% | 0.00 |
| 2026-03-13 | 46.50 | 46.00 | -0.98 | -2.09% | 45.56 | 47.00 | 60004 | 27659.70 | 2.71% | 0.00 |
| 2026-03-12 | 48.00 | 46.98 | -1.16 | -2.41% | 46.50 | 48.49 | 69457 | 32883.04 | 3.13% | 0.00 |
| 2026-03-11 | 48.89 | 48.14 | -0.81 | -1.65% | 48.00 | 49.76 | 85267 | 41530.91 | 3.85% | 0.00 |
| 2026-03-10 | 50.88 | 48.95 | 1.16 | 2.43% | 48.55 | 50.89 | 115937 | 57454.94 | 5.23% | 0.00 |
| 2026-03-09 | 45.80 | 47.79 | 1.30 | 2.80% | 44.53 | 48.35 | 116872 | 55073.58 | 5.27% | 0.00 |
| 2026-03-06 | 47.00 | 46.49 | -0.83 | -1.75% | 46.41 | 47.54 | 62525 | 29322.95 | 2.82% | 0.00 |
| 2026-03-05 | 46.00 | 47.32 | 2.81 | 6.31% | 46.00 | 48.45 | 117452 | 55611.81 | 5.30% | 0.00 |
| 2026-03-04 | 42.98 | 44.51 | 0.63 | 1.44% | 42.80 | 45.46 | 65942 | 29541.19 | 2.97% | 0.00 |
| 2026-03-03 | 47.89 | 43.88 | -4.01 | -8.37% | 43.77 | 48.16 | 105792 | 48150.09 | 4.77% | 0.00 |
| 2026-03-02 | 47.00 | 47.89 | 0.31 | 0.65% | 47.00 | 48.78 | 85276 | 40742.27 | 3.85% | 0.00 |
| 2026-02-27 | 47.30 | 47.58 | -0.12 | -0.25% | 46.65 | 48.07 | 52715 | 24972.34 | 2.38% | 0.52 |
| 2026-02-26 | 47.03 | 47.70 | 0.76 | 1.62% | 46.21 | 48.10 | 73876 | 34867.72 | 3.33% | 0.00 |
| 2026-02-25 | 46.64 | 46.94 | 0.49 | 1.05% | 46.09 | 47.23 | 53934 | 25208.55 | 2.43% | 0.00 |
| 2026-02-24 | 47.04 | 46.45 | -0.11 | -0.24% | 45.99 | 47.18 | 47448 | 22108.23 | 2.14% | 0.00 |
| 2026-02-13 | 46.66 | 46.56 | -0.24 | -0.51% | 46.29 | 47.94 | 56961 | 26930.70 | 2.57% | 0.00 |
| 2026-02-12 | 46.04 | 46.80 | 0.94 | 2.05% | 45.88 | 47.19 | 52955 | 24674.26 | 2.39% | 5.00 |
| 2026-02-11 | 46.21 | 45.86 | -0.50 | -1.08% | 45.83 | 46.61 | 46574 | 21526.06 | 2.10% | 0.00 |
| 2026-02-10 | 47.30 | 46.36 | -0.85 | -1.80% | 45.78 | 47.40 | 86253 | 40034.29 | 3.89% | 0.00 |
| 2026-02-09 | 47.87 | 47.21 | 0.39 | 0.83% | 47.16 | 48.86 | 75298 | 35820.19 | 3.40% | 0.00 |
| 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 |
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。
