| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 30.00 | 30.02 | -0.51 | -1.67% | 29.15 | 30.43 | 80081 | 23782.00 | 3.76% | 0.00 |
| 2026-02-04 | 31.31 | 30.53 | -0.75 | -2.40% | 30.04 | 31.31 | 64002 | 19524.89 | 3.00% | 0.00 |
| 2026-02-03 | 30.50 | 31.28 | 1.21 | 4.02% | 30.16 | 31.60 | 67453 | 20850.11 | 3.17% | 0.00 |
| 2026-02-02 | 31.23 | 30.07 | -0.70 | -2.27% | 30.07 | 32.10 | 81184 | 25167.82 | 3.81% | 0.00 |
| 2026-01-30 | 30.50 | 30.77 | 0.02 | 0.07% | 29.45 | 31.00 | 101186 | 30643.29 | 4.75% | 0.00 |
| 2026-01-29 | 32.69 | 30.75 | -2.30 | -6.96% | 30.75 | 33.17 | 121953 | 38701.58 | 5.72% | 20.00 |
| 2026-01-28 | 33.50 | 33.05 | -0.58 | -1.72% | 32.81 | 34.62 | 94949 | 31774.59 | 4.46% | 0.00 |
| 2026-01-27 | 32.36 | 33.63 | 0.91 | 2.78% | 30.90 | 34.19 | 141522 | 46013.27 | 6.64% | 0.00 |
| 2026-01-26 | 34.70 | 32.72 | -2.24 | -6.41% | 32.38 | 35.93 | 157572 | 53620.15 | 7.39% | 0.00 |
| 2026-01-23 | 32.71 | 34.96 | 2.06 | 6.26% | 32.71 | 35.86 | 156714 | 54126.49 | 7.35% | 4.00 |
| 2026-01-22 | 33.85 | 32.90 | -0.65 | -1.94% | 32.65 | 33.99 | 88615 | 29227.88 | 4.16% | 0.00 |
| 2026-01-21 | 31.93 | 33.55 | 1.31 | 4.06% | 31.81 | 33.73 | 117847 | 39173.14 | 5.53% | 0.00 |
| 2026-01-20 | 32.57 | 32.24 | -0.55 | -1.68% | 31.70 | 33.14 | 86109 | 27801.62 | 4.04% | 0.00 |
| 2026-01-19 | 33.45 | 32.79 | 0.04 | 0.12% | 32.01 | 33.96 | 124594 | 41287.97 | 5.85% | 3230.00 |
| 2026-01-16 | 31.79 | 32.75 | 1.58 | 5.07% | 31.33 | 33.38 | 142956 | 46211.52 | 6.71% | 0.00 |
| 2026-01-15 | 31.36 | 31.17 | -0.22 | -0.70% | 30.51 | 31.86 | 94713 | 29312.71 | 4.44% | 4120.00 |
| 2026-01-14 | 31.62 | 31.39 | -0.11 | -0.35% | 31.02 | 32.79 | 127016 | 40419.91 | 5.96% | 0.00 |
| 2026-01-13 | 33.95 | 31.50 | -2.88 | -8.38% | 31.41 | 34.00 | 157084 | 51047.01 | 7.37% | 4750.00 |
| 2026-01-12 | 33.68 | 34.38 | 0.53 | 1.57% | 33.35 | 35.23 | 157527 | 53708.15 | 7.39% | 0.00 |
| 2026-01-09 | 31.80 | 33.85 | 1.68 | 5.22% | 31.50 | 35.30 | 175628 | 58944.49 | 8.24% | 2900.00 |
| 2026-01-08 | 32.37 | 32.17 | -0.76 | -2.31% | 31.70 | 32.50 | 125319 | 40257.95 | 5.88% | 9.57 |
| 2026-01-07 | 31.30 | 32.93 | 1.39 | 4.41% | 31.00 | 33.48 | 180376 | 58533.75 | 8.46% | 0.00 |
| 2026-01-06 | 31.68 | 31.54 | -0.06 | -0.19% | 31.20 | 32.31 | 135143 | 42868.47 | 6.34% | 0.00 |
| 2026-01-05 | 31.45 | 31.60 | -0.13 | -0.41% | 31.33 | 32.43 | 156880 | 49917.57 | 7.36% | 0.00 |
| 2025-12-31 | 32.41 | 31.73 | -1.39 | -4.20% | 31.50 | 32.92 | 186285 | 59868.34 | 8.74% | 0.00 |
| 2025-12-30 | 30.12 | 33.12 | 2.04 | 6.56% | 29.60 | 33.54 | 337637 | 106983.29 | 15.84% | 0.00 |
| 2025-12-29 | 28.50 | 31.08 | 2.54 | 8.90% | 28.22 | 32.00 | 275265 | 83196.70 | 12.92% | 0.00 |
| 2025-12-26 | 29.57 | 28.54 | -1.44 | -4.80% | 28.22 | 29.58 | 204876 | 58793.65 | 9.61% | 0.00 |
| 2025-12-25 | 28.00 | 29.98 | 1.73 | 6.12% | 27.98 | 30.55 | 231408 | 67858.34 | 10.86% | 2.00 |
| 2025-12-24 | 27.12 | 28.25 | 1.13 | 4.17% | 27.09 | 28.80 | 186882 | 52409.43 | 8.77% | 0.00 |
| 2025-12-23 | 27.00 | 27.12 | -0.12 | -0.44% | 26.76 | 27.47 | 124962 | 33876.25 | 5.86% | 0.00 |
| 2025-12-22 | 27.49 | 27.24 | -0.25 | -0.91% | 27.19 | 28.49 | 259431 | 71967.45 | 12.17% | 0.00 |
| 2025-12-19 | 26.50 | 27.49 | 3.01 | 12.30% | 26.50 | 29.38 | 364782 | 104160.69 | 17.12% | 0.00 |
| 2025-12-18 | 24.40 | 24.48 | -0.22 | -0.89% | 24.31 | 25.00 | 56526 | 13939.69 | 2.65% | 0.00 |
| 2025-12-17 | 24.00 | 24.70 | 0.64 | 2.66% | 23.63 | 24.76 | 81135 | 19589.52 | 3.81% | 0.00 |
| 2025-12-16 | 25.60 | 24.06 | -1.67 | -6.49% | 23.78 | 25.60 | 106200 | 25878.30 | 4.98% | 0.00 |
| 2025-12-15 | 25.60 | 25.73 | -0.16 | -0.62% | 25.46 | 26.46 | 98644 | 25495.00 | 4.63% | 0.00 |
| 2025-12-12 | 24.52 | 25.89 | 1.04 | 4.19% | 24.52 | 26.47 | 135677 | 34791.84 | 6.37% | 0.00 |
| 2025-12-11 | 25.89 | 24.85 | -1.25 | -4.79% | 24.74 | 26.13 | 116914 | 29392.77 | 5.49% | 0.00 |
| 2025-12-10 | 26.01 | 26.10 | -0.21 | -0.80% | 25.53 | 26.40 | 112955 | 29245.11 | 5.30% | 2.00 |
| 2025-12-09 | 27.40 | 26.31 | -1.10 | -4.01% | 26.21 | 27.42 | 175966 | 46863.32 | 8.26% | 0.00 |
| 2025-12-08 | 27.20 | 27.41 | -0.55 | -1.97% | 26.88 | 27.86 | 204748 | 56052.20 | 9.61% | 0.00 |
| 2025-12-05 | 28.12 | 27.96 | -0.04 | -0.14% | 26.50 | 28.40 | 225018 | 61566.39 | 10.56% | 0.00 |
| 2025-12-04 | 27.99 | 28.00 | 2.44 | 9.55% | 27.21 | 29.48 | 353754 | 100997.70 | 16.60% | 2.00 |
| 2025-12-03 | 27.00 | 25.56 | -0.76 | -2.89% | 24.92 | 27.32 | 256131 | 66099.59 | 12.02% | 0.00 |
| 2025-12-02 | 22.72 | 26.32 | 3.60 | 15.85% | 22.35 | 26.58 | 335532 | 83290.64 | 15.75% | 17.01 |
| 2025-12-01 | 22.91 | 22.72 | -0.19 | -0.83% | 22.40 | 23.05 | 50404 | 11419.05 | 2.37% | 9.98 |
| 2025-11-28 | 22.25 | 22.91 | 0.46 | 2.05% | 22.25 | 22.94 | 42111 | 9571.46 | 1.98% | 0.00 |
| 2025-11-27 | 22.35 | 22.45 | 0.22 | 0.99% | 22.30 | 23.06 | 38952 | 8816.49 | 1.83% | 0.00 |
| 2025-11-26 | 22.49 | 22.23 | -0.27 | -1.20% | 22.11 | 22.94 | 53809 | 12116.92 | 2.53% | 0.00 |
| 2025-11-25 | 22.55 | 22.50 | 0.15 | 0.67% | 22.41 | 23.26 | 58990 | 13414.41 | 2.77% | 0.00 |
| 2025-11-24 | 21.86 | 22.35 | 0.57 | 2.62% | 21.68 | 22.51 | 52465 | 11614.37 | 2.46% | 0.00 |
| 2025-11-21 | 23.10 | 21.78 | -1.81 | -7.67% | 21.68 | 23.30 | 113588 | 25303.38 | 5.33% | 0.00 |
| 2025-11-20 | 22.88 | 23.59 | 1.15 | 5.12% | 22.66 | 24.10 | 125684 | 29495.46 | 5.90% | 31.22 |
| 2025-11-19 | 23.12 | 22.44 | -0.62 | -2.69% | 22.36 | 23.30 | 40208 | 9121.50 | 1.89% | 0.00 |
| 2025-11-18 | 23.31 | 23.06 | -0.25 | -1.07% | 22.98 | 23.49 | 40647 | 9426.59 | 1.91% | 0.00 |
| 2025-11-17 | 23.15 | 23.31 | 0.21 | 0.91% | 23.01 | 23.40 | 42820 | 9933.96 | 2.01% | 0.00 |
| 2025-11-14 | 23.37 | 23.10 | -0.50 | -2.12% | 22.90 | 23.87 | 63143 | 14785.09 | 2.96% | 0.00 |
| 2025-11-13 | 23.26 | 23.60 | 0.32 | 1.37% | 23.11 | 24.05 | 49430 | 11673.75 | 2.32% | 0.00 |
| 2025-11-12 | 23.71 | 23.28 | -0.63 | -2.63% | 22.88 | 23.85 | 60107 | 13981.47 | 2.82% | 0.00 |
| 2025-11-11 | 24.45 | 23.91 | -0.38 | -1.56% | 23.71 | 24.84 | 51611 | 12481.57 | 2.42% | 0.00 |
| 2025-11-10 | 24.77 | 24.29 | -0.48 | -1.94% | 24.02 | 24.90 | 49160 | 11941.57 | 2.31% | 4000.00 |
| 2025-11-07 | 24.97 | 24.77 | -0.58 | -2.29% | 24.50 | 25.22 | 59126 | 14713.70 | 2.77% | 0.00 |
| 2025-11-06 | 24.90 | 25.35 | 0.08 | 0.32% | 24.90 | 26.07 | 94220 | 23918.91 | 4.42% | 8000.00 |
| 2025-11-05 | 23.44 | 25.27 | 1.56 | 6.58% | 23.31 | 25.95 | 123443 | 30456.42 | 5.79% | 8000.00 |
| 2025-11-04 | 24.55 | 23.71 | -0.89 | -3.62% | 23.45 | 24.67 | 69890 | 16663.79 | 3.28% | 0.00 |
| 2025-11-03 | 25.00 | 24.60 | -0.40 | -1.60% | 23.91 | 25.00 | 67240 | 16379.04 | 3.16% | 8200.00 |
| 2025-10-31 | 25.20 | 25.00 | -0.27 | -1.07% | 24.97 | 26.19 | 76774 | 19549.00 | 3.60% | 0.00 |
| 2025-10-30 | 25.71 | 25.27 | -0.37 | -1.44% | 24.87 | 26.07 | 80114 | 20356.24 | 3.76% | 0.00 |
| 2025-10-29 | 26.14 | 25.64 | -0.52 | -1.99% | 25.42 | 26.20 | 81014 | 20846.37 | 3.80% | 0.00 |
| 2025-10-28 | 26.21 | 26.16 | -0.40 | -1.51% | 25.88 | 26.80 | 62655 | 16452.50 | 2.94% | 8000.00 |
| 2025-10-27 | 25.90 | 26.56 | 0.77 | 2.99% | 25.43 | 26.97 | 102239 | 26921.10 | 4.80% | 0.00 |
| 2025-10-24 | 24.94 | 25.79 | 1.13 | 4.58% | 24.82 | 25.86 | 72932 | 18608.03 | 3.42% | 0.00 |
| 2025-10-23 | 25.22 | 24.66 | -0.63 | -2.49% | 23.99 | 25.22 | 76584 | 18687.75 | 3.59% | 0.00 |
| 2025-10-22 | 25.93 | 25.29 | -0.59 | -2.28% | 25.00 | 26.05 | 80176 | 20344.32 | 3.76% | 0.00 |
| 2025-10-21 | 25.45 | 25.88 | 0.60 | 2.37% | 25.30 | 26.25 | 77127 | 19957.11 | 3.62% | 0.00 |
| 2025-10-20 | 26.00 | 25.28 | -0.43 | -1.67% | 25.10 | 26.49 | 99514 | 25640.23 | 4.67% | 0.00 |
| 2025-10-17 | 28.50 | 25.71 | -3.10 | -10.76% | 25.61 | 29.44 | 190506 | 51720.08 | 8.94% | 2.15 |
| 2025-10-16 | 29.00 | 28.81 | 0.41 | 1.44% | 28.41 | 30.60 | 212152 | 62457.01 | 9.96% | 0.00 |
| 2025-10-15 | 28.02 | 28.40 | -0.08 | -0.28% | 27.91 | 29.30 | 148081 | 42135.26 | 6.95% | 0.00 |
宏微科技(688711)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。
