| 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 | 13.25 | 13.09 | -0.21 | -1.58% | 12.92 | 13.31 | 99274 | 13008.21 | 0.40% | 0.00 |
| 2026-03-25 | 13.24 | 13.30 | 0.14 | 1.06% | 13.16 | 13.39 | 117246 | 15584.27 | 0.47% | 0.00 |
| 2026-03-24 | 13.10 | 13.16 | 0.26 | 2.02% | 12.82 | 13.18 | 120513 | 15660.37 | 0.48% | 0.00 |
| 2026-03-23 | 13.46 | 12.90 | -0.62 | -4.59% | 12.70 | 13.48 | 187432 | 24504.17 | 0.75% | 0.00 |
| 2026-03-20 | 13.76 | 13.52 | -0.23 | -1.67% | 13.52 | 13.94 | 134485 | 18504.03 | 0.54% | 0.00 |
| 2026-03-19 | 13.89 | 13.75 | -0.32 | -2.27% | 13.67 | 13.89 | 142307 | 19599.00 | 0.57% | 0.00 |
| 2026-03-18 | 14.09 | 14.07 | 0.06 | 0.43% | 13.90 | 14.15 | 121468 | 17032.22 | 0.49% | 0.00 |
| 2026-03-17 | 14.34 | 14.01 | -0.28 | -1.96% | 14.01 | 14.37 | 116465 | 16498.07 | 0.47% | 0.00 |
| 2026-03-16 | 14.19 | 14.29 | 0.05 | 0.35% | 14.00 | 14.34 | 163787 | 23162.20 | 0.66% | 0.00 |
| 2026-03-13 | 14.20 | 14.24 | -0.06 | -0.42% | 14.04 | 14.48 | 184736 | 26332.65 | 0.74% | 0.00 |
| 2026-03-12 | 14.44 | 14.30 | -0.20 | -1.38% | 14.22 | 14.56 | 154317 | 22151.92 | 0.62% | 0.00 |
| 2026-03-11 | 14.63 | 14.50 | -0.12 | -0.82% | 14.41 | 14.72 | 170842 | 24836.15 | 0.68% | 0.00 |
| 2026-03-10 | 14.58 | 14.62 | 0.24 | 1.67% | 14.47 | 14.78 | 160042 | 23422.50 | 0.64% | 0.00 |
| 2026-03-09 | 14.45 | 14.38 | -0.38 | -2.57% | 14.00 | 14.47 | 224236 | 31827.91 | 0.90% | 3.00 |
| 2026-03-06 | 14.99 | 14.76 | -0.43 | -2.83% | 14.70 | 15.08 | 258706 | 38405.00 | 1.04% | 0.00 |
| 2026-03-05 | 14.99 | 15.19 | 0.45 | 3.05% | 14.81 | 15.70 | 355789 | 54093.96 | 1.42% | 5.00 |
| 2026-03-04 | 15.72 | 14.74 | -1.17 | -7.35% | 14.60 | 15.89 | 449584 | 67355.72 | 1.80% | 0.00 |
| 2026-03-03 | 16.80 | 15.91 | -0.79 | -4.73% | 15.84 | 16.90 | 248160 | 40302.34 | 0.99% | 0.00 |
| 2026-03-02 | 16.50 | 16.70 | -0.18 | -1.07% | 16.38 | 17.15 | 243374 | 40997.36 | 0.97% | 0.00 |
| 2026-02-27 | 16.73 | 16.88 | -0.03 | -0.18% | 16.61 | 16.98 | 138890 | 23399.46 | 0.56% | 0.00 |
| 2026-02-26 | 16.50 | 16.91 | 0.39 | 2.36% | 16.36 | 17.05 | 223807 | 37507.18 | 0.90% | 0.00 |
| 2026-02-25 | 15.87 | 16.52 | 0.73 | 4.62% | 15.79 | 16.73 | 243712 | 39902.95 | 0.98% | 0.00 |
| 2026-02-24 | 15.76 | 15.79 | 0.15 | 0.96% | 15.60 | 16.04 | 135833 | 21494.57 | 0.54% | 0.00 |
| 2026-02-13 | 15.67 | 15.64 | -0.02 | -0.13% | 15.55 | 15.98 | 146699 | 23080.01 | 0.59% | 0.00 |
| 2026-02-12 | 15.61 | 15.66 | 0.04 | 0.26% | 15.51 | 15.75 | 109855 | 17176.73 | 0.44% | 0.00 |
| 2026-02-11 | 15.58 | 15.62 | 0.04 | 0.26% | 15.50 | 15.68 | 95113 | 14832.09 | 0.38% | 6.67 |
| 2026-02-10 | 15.71 | 15.58 | -0.13 | -0.83% | 15.49 | 15.80 | 133335 | 20781.63 | 0.53% | 0.00 |
| 2026-02-09 | 15.72 | 15.71 | 0.27 | 1.75% | 15.65 | 16.18 | 155999 | 24730.50 | 0.62% | 5.00 |
| 2026-02-06 | 15.20 | 15.44 | 0.11 | 0.72% | 15.20 | 15.59 | 132541 | 20463.01 | 0.53% | 0.00 |
| 2026-02-05 | 15.55 | 15.33 | -0.16 | -1.03% | 15.18 | 15.56 | 121527 | 18591.00 | 0.49% | 9.98 |
| 2026-02-04 | 15.55 | 15.49 | -0.14 | -0.90% | 15.21 | 15.55 | 142992 | 21982.12 | 0.57% | 0.00 |
| 2026-02-03 | 15.37 | 15.63 | 0.40 | 2.63% | 15.30 | 15.68 | 143703 | 22291.34 | 0.58% | 0.00 |
| 2026-02-02 | 16.00 | 15.23 | -0.88 | -5.46% | 15.19 | 16.04 | 226341 | 35172.10 | 0.91% | 0.00 |
| 2026-01-30 | 15.95 | 16.11 | 0.06 | 0.37% | 15.56 | 16.23 | 255590 | 40676.30 | 1.02% | 0.00 |
| 2026-01-29 | 16.52 | 16.05 | -1.14 | -6.63% | 16.05 | 16.92 | 354439 | 58188.66 | 1.42% | 47.77 |
| 2026-01-28 | 17.18 | 17.19 | 0.16 | 0.94% | 16.99 | 17.56 | 275231 | 47451.11 | 1.10% | 0.00 |
| 2026-01-27 | 16.50 | 17.03 | 0.33 | 1.98% | 16.20 | 17.13 | 265802 | 44486.50 | 1.06% | 2.00 |
| 2026-01-26 | 17.00 | 16.70 | -0.35 | -2.05% | 16.50 | 17.23 | 215777 | 36105.14 | 0.86% | 0.00 |
| 2026-01-23 | 16.66 | 17.05 | 0.46 | 2.77% | 16.60 | 17.16 | 241300 | 40842.78 | 0.97% | 0.00 |
| 2026-01-22 | 16.60 | 16.59 | 0.05 | 0.30% | 16.35 | 16.78 | 171582 | 28340.09 | 0.69% | 0.00 |
| 2026-01-21 | 16.13 | 16.54 | 0.23 | 1.41% | 16.11 | 16.61 | 229304 | 37749.43 | 0.92% | 0.00 |
| 2026-01-20 | 16.27 | 16.31 | 0.07 | 0.43% | 16.14 | 16.55 | 194941 | 31832.77 | 0.78% | 0.00 |
| 2026-01-19 | 16.98 | 16.24 | -0.51 | -3.04% | 16.21 | 16.98 | 256448 | 42169.35 | 1.03% | 0.00 |
| 2026-01-16 | 16.16 | 16.75 | 0.70 | 4.36% | 16.00 | 16.80 | 329317 | 53927.32 | 1.32% | 0.00 |
| 2026-01-15 | 16.06 | 16.05 | -0.08 | -0.50% | 15.77 | 16.21 | 197980 | 31592.45 | 0.79% | 0.00 |
| 2026-01-14 | 16.09 | 16.13 | 0.11 | 0.69% | 15.97 | 16.43 | 230953 | 37465.45 | 0.92% | 0.00 |
| 2026-01-13 | 16.65 | 16.02 | -0.63 | -3.78% | 16.00 | 16.66 | 197414 | 32119.30 | 0.79% | 0.00 |
| 2026-01-12 | 16.20 | 16.65 | 0.47 | 2.90% | 16.08 | 16.65 | 197237 | 32283.82 | 0.79% | 0.00 |
| 2026-01-09 | 16.00 | 16.18 | 0.24 | 1.51% | 15.89 | 16.26 | 166271 | 26784.57 | 0.67% | 0.00 |
| 2026-01-08 | 15.86 | 15.94 | -0.04 | -0.25% | 15.81 | 16.14 | 162514 | 25989.39 | 0.65% | 0.00 |
| 2026-01-07 | 15.74 | 15.98 | 0.30 | 1.91% | 15.61 | 16.22 | 243232 | 38798.38 | 0.97% | 0.00 |
| 2026-01-06 | 15.37 | 15.68 | 0.30 | 1.95% | 15.31 | 15.72 | 154626 | 24132.34 | 0.62% | 0.00 |
| 2026-01-05 | 15.00 | 15.38 | 0.44 | 2.95% | 14.98 | 15.39 | 155268 | 23685.71 | 0.62% | 0.00 |
| 2025-12-31 | 15.05 | 14.94 | -0.07 | -0.47% | 14.90 | 15.10 | 89845 | 13440.27 | 0.36% | 0.00 |
| 2025-12-30 | 15.07 | 15.01 | -0.04 | -0.27% | 15.01 | 15.15 | 88830 | 13383.76 | 0.36% | 0.00 |
| 2025-12-29 | 15.29 | 15.05 | -0.19 | -1.25% | 15.01 | 15.30 | 97653 | 14791.09 | 0.39% | 0.00 |
| 2025-12-26 | 15.21 | 15.24 | 0.07 | 0.46% | 15.11 | 15.29 | 100736 | 15342.08 | 0.40% | 0.00 |
| 2025-12-25 | 15.09 | 15.17 | 0.05 | 0.33% | 15.02 | 15.23 | 85834 | 12998.77 | 0.34% | 0.00 |
| 2025-12-24 | 14.95 | 15.12 | 0.19 | 1.27% | 14.85 | 15.15 | 102123 | 15371.57 | 0.41% | 0.00 |
| 2025-12-23 | 15.15 | 14.93 | -0.19 | -1.26% | 14.87 | 15.16 | 90146 | 13484.48 | 0.36% | 0.00 |
| 2025-12-22 | 15.16 | 15.12 | 0.00 | 0.00% | 15.12 | 15.27 | 103917 | 15773.00 | 0.42% | 2.00 |
| 2025-12-19 | 15.16 | 15.12 | -0.07 | -0.46% | 15.09 | 15.28 | 93878 | 14241.75 | 0.38% | 0.00 |
| 2025-12-18 | 15.28 | 15.19 | -0.18 | -1.17% | 15.12 | 15.35 | 96853 | 14730.03 | 0.39% | 0.00 |
| 2025-12-17 | 14.85 | 15.37 | 0.58 | 3.92% | 14.82 | 15.43 | 177757 | 26921.44 | 0.71% | 0.00 |
| 2025-12-16 | 15.10 | 14.79 | -0.25 | -1.66% | 14.77 | 15.11 | 116820 | 17388.53 | 0.47% | 0.00 |
| 2025-12-15 | 15.09 | 15.04 | -0.19 | -1.25% | 15.02 | 15.18 | 113810 | 17168.73 | 0.46% | 0.00 |
| 2025-12-12 | 14.91 | 15.23 | 0.34 | 2.28% | 14.84 | 15.33 | 200078 | 30385.60 | 0.80% | 0.00 |
| 2025-12-11 | 15.11 | 14.89 | -0.17 | -1.13% | 14.89 | 15.13 | 105468 | 15808.95 | 0.42% | 0.00 |
| 2025-12-10 | 14.81 | 15.06 | 0.26 | 1.76% | 14.68 | 15.15 | 139616 | 20889.31 | 0.56% | 0.00 |
| 2025-12-09 | 14.81 | 14.80 | -0.10 | -0.67% | 14.77 | 14.94 | 91287 | 13540.85 | 0.37% | 0.00 |
| 2025-12-08 | 14.80 | 14.90 | 0.06 | 0.40% | 14.79 | 15.04 | 136735 | 20400.56 | 0.55% | 0.00 |
| 2025-12-05 | 14.80 | 14.84 | 0.29 | 1.99% | 14.56 | 14.90 | 129754 | 19079.57 | 0.52% | 0.00 |
| 2025-12-04 | 14.59 | 14.55 | 0.03 | 0.21% | 14.37 | 14.60 | 81026 | 11752.62 | 0.32% | 0.00 |
| 2025-12-03 | 14.51 | 14.52 | -0.04 | -0.27% | 14.41 | 14.70 | 91852 | 13352.28 | 0.37% | 0.00 |
| 2025-12-02 | 14.64 | 14.56 | -0.18 | -1.22% | 14.54 | 14.86 | 100977 | 14804.84 | 0.40% | 29.99 |
| 2025-12-01 | 14.63 | 14.74 | 0.11 | 0.75% | 14.50 | 14.75 | 129411 | 18934.96 | 0.52% | 0.00 |
| 2025-11-28 | 14.41 | 14.63 | 0.22 | 1.53% | 14.37 | 14.64 | 98634 | 14355.50 | 0.39% | 0.00 |
| 2025-11-27 | 14.30 | 14.41 | 0.09 | 0.63% | 14.25 | 14.74 | 141485 | 20548.91 | 0.57% | 0.00 |
| 2025-11-26 | 14.41 | 14.32 | -0.09 | -0.62% | 14.31 | 14.53 | 111447 | 16051.04 | 0.45% | 0.00 |
| 2025-11-25 | 14.26 | 14.41 | 0.21 | 1.48% | 14.20 | 14.59 | 132273 | 19134.69 | 0.53% | 0.00 |
格科微(688728)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。
