| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | 28.55 | 28.48 | 0.35 | 1.24% | 27.96 | 31.50 | 300514 | 89052.12 | 14.10% | 0.00 |
| 2025-10-13 | 25.00 | 28.13 | 2.28 | 8.82% | 24.60 | 28.39 | 150847 | 40402.64 | 7.08% | 0.00 |
| 2025-10-10 | 28.20 | 25.85 | -2.15 | -7.68% | 25.81 | 28.53 | 156600 | 41759.58 | 7.35% | 0.00 |
| 2025-10-09 | 27.20 | 28.00 | 1.54 | 5.82% | 26.86 | 28.58 | 154825 | 43488.98 | 7.27% | 0.00 |
| 2025-09-30 | 25.99 | 26.46 | 0.57 | 2.20% | 25.99 | 26.98 | 59825 | 15859.48 | 2.81% | 0.00 |
| 2025-09-29 | 26.01 | 25.89 | -0.31 | -1.18% | 25.51 | 26.39 | 77098 | 19923.80 | 3.62% | 0.00 |
| 2025-09-26 | 26.58 | 26.20 | -0.94 | -3.46% | 26.18 | 27.45 | 68212 | 18248.46 | 3.20% | 0.00 |
| 2025-09-25 | 26.90 | 27.14 | 0.22 | 0.82% | 26.81 | 28.50 | 104322 | 28851.91 | 4.90% | 0.00 |
| 2025-09-24 | 26.76 | 26.92 | 0.16 | 0.60% | 26.48 | 27.40 | 68336 | 18423.80 | 3.21% | 0.00 |
| 2025-09-23 | 27.18 | 26.76 | -0.61 | -2.23% | 25.88 | 27.42 | 94410 | 25020.97 | 4.43% | 0.00 |
| 2025-09-22 | 27.51 | 27.37 | -0.25 | -0.91% | 26.96 | 27.82 | 85241 | 23313.49 | 4.00% | 0.00 |
| 2025-09-19 | 27.33 | 27.62 | 0.32 | 1.17% | 27.30 | 28.49 | 104691 | 29195.51 | 4.91% | 0.00 |
| 2025-09-18 | 28.77 | 27.30 | -1.55 | -5.37% | 27.00 | 29.20 | 165711 | 46652.02 | 7.78% | 0.00 |
| 2025-09-17 | 28.67 | 28.85 | -0.04 | -0.14% | 28.23 | 29.36 | 93560 | 26895.58 | 4.39% | 0.00 |
| 2025-09-16 | 28.68 | 28.89 | 0.63 | 2.23% | 28.47 | 30.30 | 139310 | 40675.34 | 6.54% | 0.00 |
| 2025-09-15 | 28.98 | 28.26 | -0.10 | -0.35% | 27.98 | 29.27 | 85098 | 24257.16 | 3.99% | 0.00 |
| 2025-09-12 | 28.23 | 28.36 | -0.49 | -1.70% | 28.09 | 29.49 | 113536 | 32412.31 | 5.33% | 0.00 |
| 2025-09-11 | 28.00 | 28.85 | 0.52 | 1.84% | 27.90 | 29.96 | 157021 | 45704.73 | 7.37% | 0.00 |
| 2025-09-10 | 27.68 | 28.33 | 0.06 | 0.21% | 27.67 | 28.37 | 81606 | 22903.57 | 3.83% | 0.00 |
| 2025-09-09 | 29.00 | 28.27 | 0.38 | 1.36% | 27.77 | 29.30 | 192966 | 55030.37 | 9.06% | 0.00 |
| 2025-09-08 | 26.42 | 27.89 | 1.38 | 5.21% | 25.71 | 28.20 | 146113 | 39092.95 | 6.86% | 0.00 |
| 2025-09-05 | 25.17 | 26.51 | 1.58 | 6.34% | 24.41 | 26.86 | 159507 | 40615.52 | 7.49% | 0.00 |
| 2025-09-04 | 25.59 | 24.93 | -0.79 | -3.07% | 24.34 | 26.29 | 101528 | 25812.73 | 4.76% | 0.00 |
| 2025-09-03 | 26.39 | 25.72 | -0.14 | -0.54% | 25.54 | 26.54 | 72009 | 18728.53 | 3.38% | 0.00 |
| 2025-09-02 | 27.15 | 25.86 | -1.61 | -5.86% | 25.68 | 27.46 | 132371 | 34758.70 | 6.21% | 0.00 |
| 2025-09-01 | 27.54 | 27.47 | -0.03 | -0.11% | 26.60 | 28.09 | 111836 | 30515.88 | 5.25% | 0.00 |
| 2025-08-29 | 27.45 | 27.50 | -0.45 | -1.61% | 26.76 | 27.78 | 119363 | 32529.70 | 5.60% | 0.00 |
| 2025-08-28 | 27.53 | 27.95 | 0.40 | 1.45% | 26.78 | 28.57 | 112324 | 31129.02 | 5.27% | 0.00 |
| 2025-08-27 | 27.66 | 27.55 | -0.13 | -0.47% | 27.52 | 29.00 | 125967 | 35762.24 | 5.91% | 0.00 |
| 2025-08-26 | 29.12 | 27.68 | -1.15 | -3.99% | 27.42 | 29.29 | 133053 | 37020.90 | 6.24% | 0.00 |
| 2025-08-25 | 28.51 | 28.83 | 0.32 | 1.12% | 28.41 | 29.95 | 128881 | 37392.03 | 6.05% | 0.00 |
| 2025-08-22 | 28.07 | 28.51 | 0.40 | 1.42% | 27.90 | 28.97 | 110499 | 31350.94 | 5.19% | 0.00 |
| 2025-08-21 | 30.00 | 28.11 | -0.58 | -2.02% | 27.92 | 30.30 | 140323 | 40755.20 | 6.59% | 0.00 |
| 2025-08-20 | 28.30 | 28.69 | 0.30 | 1.06% | 27.86 | 29.00 | 97023 | 27591.41 | 4.55% | 0.00 |
| 2025-08-19 | 29.08 | 28.39 | -1.15 | -3.89% | 28.33 | 30.83 | 187121 | 55412.33 | 8.78% | 0.00 |
| 2025-08-18 | 28.80 | 29.54 | 0.74 | 2.57% | 28.23 | 29.80 | 170008 | 49692.50 | 7.98% | 5.00 |
| 2025-08-15 | 27.58 | 28.80 | 1.62 | 5.96% | 27.20 | 29.18 | 150925 | 42743.69 | 7.08% | 0.10 |
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。
