| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 28.30 | 27.18 | -1.51 | -5.26% | 27.05 | 28.51 | 163132 | 45041.29 | 7.66% | 0.00 |
| 2025-08-13 | 28.95 | 28.69 | -0.21 | -0.73% | 28.46 | 30.36 | 131818 | 38483.33 | 6.19% | 3.50 |
| 2025-08-12 | 28.94 | 28.90 | -0.34 | -1.16% | 28.27 | 29.65 | 114536 | 33057.82 | 5.38% | 0.00 |
| 2025-08-11 | 29.83 | 29.24 | -0.54 | -1.81% | 28.25 | 29.83 | 142812 | 41353.04 | 6.71% | 0.00 |
| 2025-08-08 | 29.47 | 29.78 | 0.30 | 1.02% | 28.40 | 29.88 | 131830 | 38483.40 | 6.19% | 4.00 |
| 2025-08-07 | 29.13 | 29.48 | -1.74 | -5.57% | 29.01 | 31.88 | 261807 | 78417.64 | 12.30% | 0.00 |
| 2025-08-06 | 25.80 | 31.22 | 5.20 | 19.98% | 25.60 | 31.22 | 275830 | 78634.52 | 12.96% | 0.00 |
| 2025-08-05 | 27.02 | 26.02 | -1.36 | -4.97% | 25.80 | 27.99 | 139035 | 37236.92 | 6.53% | 0.00 |
| 2025-08-04 | 27.16 | 27.38 | 0.58 | 2.16% | 26.33 | 28.00 | 123568 | 33637.54 | 5.80% | 0.00 |
| 2025-08-01 | 26.07 | 26.80 | 0.22 | 0.83% | 25.40 | 26.80 | 117519 | 30767.63 | 5.52% | 13.00 |
| 2025-07-31 | 27.33 | 26.58 | -1.02 | -3.70% | 25.95 | 28.40 | 189606 | 51219.41 | 8.91% | 0.00 |
| 2025-07-30 | 25.00 | 27.60 | 2.65 | 10.62% | 24.50 | 29.12 | 219268 | 59027.78 | 10.30% | 0.00 |
| 2025-07-29 | 23.21 | 24.95 | 1.53 | 6.53% | 23.00 | 25.28 | 141739 | 34382.44 | 6.66% | 0.00 |
| 2025-07-28 | 23.00 | 23.42 | 0.89 | 3.95% | 22.44 | 23.96 | 134231 | 31319.84 | 6.31% | 0.00 |
| 2025-07-25 | 22.00 | 22.53 | 0.61 | 2.78% | 21.93 | 23.16 | 108899 | 24459.00 | 5.12% | 0.00 |
| 2025-07-24 | 22.95 | 21.92 | -0.59 | -2.62% | 21.90 | 22.95 | 127582 | 28516.57 | 5.99% | 0.00 |
| 2025-07-23 | 21.08 | 22.51 | 1.48 | 7.04% | 21.01 | 22.98 | 189315 | 41753.69 | 8.89% | 0.00 |
| 2025-07-22 | 20.56 | 21.03 | 0.21 | 1.01% | 20.28 | 21.58 | 116294 | 24438.25 | 5.46% | 0.00 |
| 2025-07-21 | 20.62 | 20.82 | 0.10 | 0.48% | 19.80 | 20.85 | 112427 | 22857.72 | 5.28% | 0.00 |
| 2025-07-18 | 21.14 | 20.72 | -0.14 | -0.67% | 20.36 | 21.50 | 136229 | 28429.23 | 6.40% | 0.00 |
| 2025-07-17 | 20.44 | 20.86 | 0.56 | 2.76% | 20.34 | 21.37 | 161603 | 33492.20 | 7.59% | 0.00 |
| 2025-07-16 | 19.50 | 20.30 | 1.52 | 8.09% | 19.29 | 22.29 | 303948 | 63227.81 | 14.28% | 0.00 |
| 2025-07-15 | 17.84 | 18.78 | 0.96 | 5.39% | 17.44 | 18.99 | 96958 | 17705.99 | 4.55% | 0.00 |
| 2025-07-14 | 17.70 | 17.82 | 0.15 | 0.85% | 17.59 | 17.95 | 26339 | 4689.93 | 1.24% | 0.00 |
| 2025-07-11 | 17.65 | 17.67 | 0.04 | 0.23% | 17.46 | 17.76 | 29180 | 5141.64 | 1.37% | 0.00 |
| 2025-07-10 | 17.87 | 17.63 | -0.15 | -0.84% | 17.60 | 17.95 | 34543 | 6117.80 | 1.62% | 0.00 |
| 2025-07-09 | 17.85 | 17.78 | -0.01 | -0.06% | 17.73 | 18.28 | 53507 | 9611.46 | 2.51% | 0.00 |
| 2025-07-08 | 17.20 | 17.79 | 0.70 | 4.10% | 17.17 | 17.83 | 49116 | 8663.35 | 2.31% | 0.00 |
| 2025-07-07 | 17.10 | 17.09 | -0.04 | -0.23% | 17.00 | 17.24 | 19735 | 3372.60 | 0.93% | 0.00 |
| 2025-07-04 | 17.70 | 17.13 | -0.22 | -1.27% | 17.04 | 17.86 | 50563 | 8762.08 | 2.38% | 0.00 |
| 2025-07-03 | 17.38 | 17.35 | -0.04 | -0.23% | 17.28 | 17.56 | 20969 | 3647.64 | 0.98% | 0.00 |
| 2025-07-02 | 17.57 | 17.39 | -0.27 | -1.53% | 17.24 | 17.64 | 35051 | 6084.05 | 1.65% | 0.00 |
| 2025-07-01 | 17.58 | 17.66 | 0.07 | 0.40% | 17.42 | 17.84 | 37546 | 6615.61 | 1.76% | 0.00 |
| 2025-06-30 | 17.19 | 17.59 | 0.37 | 2.15% | 17.19 | 17.63 | 35434 | 6201.32 | 1.66% | 0.00 |
| 2025-06-27 | 17.19 | 17.22 | 0.18 | 1.06% | 16.99 | 17.35 | 33352 | 5743.24 | 1.57% | 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。
