| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 14.28 | 14.20 | -0.04 | -0.28% | 13.95 | 14.35 | 141549 | 19971.56 | 0.57% | 0.00 |
| 2025-11-21 | 14.53 | 14.24 | -0.28 | -1.93% | 14.10 | 14.60 | 135520 | 19358.70 | 0.54% | 0.00 |
| 2025-11-20 | 14.67 | 14.52 | -0.06 | -0.41% | 14.50 | 14.73 | 77499 | 11308.07 | 0.31% | 0.00 |
| 2025-11-19 | 14.70 | 14.58 | -0.16 | -1.09% | 14.51 | 14.75 | 98103 | 14317.72 | 0.39% | 0.00 |
| 2025-11-18 | 14.68 | 14.74 | 0.07 | 0.48% | 14.60 | 14.78 | 88383 | 13001.53 | 0.35% | 0.00 |
| 2025-11-17 | 14.76 | 14.67 | -0.08 | -0.54% | 14.61 | 14.82 | 102947 | 15106.75 | 0.41% | 0.00 |
| 2025-11-14 | 14.90 | 14.75 | -0.22 | -1.47% | 14.75 | 14.99 | 119503 | 17757.08 | 0.48% | 14.00 |
| 2025-11-13 | 14.98 | 14.97 | -0.03 | -0.20% | 14.95 | 15.14 | 107603 | 16178.07 | 0.43% | 0.00 |
| 2025-11-12 | 15.11 | 15.00 | -0.10 | -0.66% | 14.93 | 15.12 | 76924 | 11545.19 | 0.31% | 0.00 |
| 2025-11-11 | 15.22 | 15.10 | -0.06 | -0.40% | 15.07 | 15.35 | 97253 | 14741.30 | 0.39% | 0.00 |
| 2025-11-10 | 15.31 | 15.16 | -0.17 | -1.11% | 15.08 | 15.42 | 139562 | 21210.73 | 0.56% | 0.00 |
| 2025-11-07 | 15.17 | 15.33 | 0.17 | 1.12% | 15.01 | 15.34 | 123597 | 18798.43 | 0.49% | 0.00 |
| 2025-11-06 | 15.09 | 15.16 | 0.10 | 0.66% | 15.06 | 15.21 | 123677 | 18725.71 | 0.49% | 0.00 |
| 2025-11-05 | 15.00 | 15.06 | -0.01 | -0.07% | 14.94 | 15.16 | 105006 | 15813.29 | 0.42% | 10.19 |
| 2025-11-04 | 15.20 | 15.07 | -0.20 | -1.31% | 14.92 | 15.20 | 160597 | 24144.61 | 0.64% | 0.00 |
| 2025-11-03 | 16.00 | 15.27 | -0.69 | -4.32% | 15.09 | 16.02 | 272547 | 41661.48 | 1.09% | 0.00 |
| 2025-10-31 | 16.34 | 15.96 | -0.22 | -1.36% | 15.92 | 16.39 | 156940 | 25301.19 | 0.63% | 0.00 |
| 2025-10-30 | 16.51 | 16.18 | -0.39 | -2.35% | 16.15 | 16.57 | 138833 | 22628.82 | 0.56% | 0.00 |
| 2025-10-29 | 16.33 | 16.57 | 0.24 | 1.47% | 16.19 | 16.59 | 103631 | 16982.02 | 0.41% | 0.00 |
| 2025-10-28 | 16.33 | 16.33 | -0.02 | -0.12% | 16.21 | 16.49 | 121587 | 19884.77 | 0.49% | 0.00 |
| 2025-10-27 | 16.30 | 16.35 | 0.13 | 0.80% | 16.08 | 16.50 | 154831 | 25230.71 | 0.62% | 0.00 |
| 2025-10-24 | 15.88 | 16.22 | 0.46 | 2.92% | 15.88 | 16.24 | 142281 | 22918.25 | 0.57% | 0.00 |
| 2025-10-23 | 15.73 | 15.76 | -0.07 | -0.44% | 15.45 | 15.82 | 110348 | 17207.36 | 0.44% | 0.00 |
| 2025-10-22 | 15.90 | 15.83 | -0.17 | -1.06% | 15.63 | 15.97 | 110831 | 17493.21 | 0.44% | 0.00 |
| 2025-10-21 | 15.75 | 16.00 | 0.34 | 2.17% | 15.65 | 16.03 | 146252 | 23209.22 | 0.59% | 0.00 |
| 2025-10-20 | 16.17 | 15.66 | -0.22 | -1.39% | 15.54 | 16.22 | 176688 | 27978.06 | 0.71% | 0.00 |
| 2025-10-17 | 16.64 | 15.88 | -0.77 | -4.62% | 15.83 | 16.71 | 161663 | 26071.09 | 0.65% | 0.00 |
| 2025-10-16 | 16.93 | 16.65 | -0.29 | -1.71% | 16.55 | 16.95 | 133775 | 22352.90 | 0.54% | 0.00 |
| 2025-10-15 | 17.32 | 16.94 | -0.32 | -1.85% | 16.72 | 17.57 | 178587 | 30348.63 | 0.71% | 0.00 |
| 2025-10-14 | 17.95 | 17.26 | -0.56 | -3.14% | 17.25 | 18.02 | 183448 | 32246.65 | 0.73% | 0.00 |
| 2025-10-13 | 17.05 | 17.82 | 0.35 | 2.00% | 17.00 | 17.90 | 199396 | 35087.32 | 0.80% | 0.00 |
| 2025-10-10 | 18.20 | 17.47 | -1.05 | -5.67% | 17.38 | 18.44 | 225738 | 40034.06 | 0.90% | 0.00 |
| 2025-10-09 | 18.10 | 18.52 | 0.57 | 3.18% | 17.93 | 18.94 | 246793 | 45595.24 | 0.99% | 5.00 |
| 2025-09-30 | 17.84 | 17.95 | 0.20 | 1.13% | 17.62 | 18.08 | 168268 | 30190.75 | 0.67% | 5.00 |
| 2025-09-29 | 17.79 | 17.75 | -0.04 | -0.22% | 17.44 | 17.88 | 179392 | 31692.04 | 0.72% | 0.00 |
| 2025-09-26 | 17.67 | 17.79 | 0.04 | 0.23% | 17.55 | 18.13 | 232117 | 41639.36 | 0.93% | 0.00 |
| 2025-09-25 | 17.28 | 17.75 | 0.44 | 2.54% | 17.23 | 17.83 | 236970 | 41708.12 | 0.95% | 0.00 |
| 2025-09-24 | 16.40 | 17.31 | 0.79 | 4.78% | 16.39 | 17.60 | 343727 | 58998.81 | 1.38% | 15.00 |
| 2025-09-23 | 16.44 | 16.52 | 0.12 | 0.73% | 15.68 | 16.58 | 239586 | 38687.22 | 0.96% | 10.00 |
| 2025-09-22 | 16.20 | 16.40 | 0.31 | 1.93% | 16.07 | 16.40 | 171125 | 27844.98 | 0.68% | 0.00 |
| 2025-09-19 | 16.35 | 16.09 | -0.23 | -1.41% | 16.01 | 16.49 | 173549 | 28229.97 | 0.69% | 0.00 |
| 2025-09-18 | 16.15 | 16.32 | 0.18 | 1.12% | 15.98 | 16.69 | 264496 | 43275.46 | 1.06% | 0.00 |
| 2025-09-17 | 16.00 | 16.14 | 0.06 | 0.37% | 16.00 | 16.36 | 144916 | 23438.12 | 0.58% | 0.00 |
| 2025-09-16 | 16.18 | 16.08 | 0.03 | 0.19% | 15.85 | 16.20 | 145830 | 23357.71 | 0.58% | 0.00 |
| 2025-09-15 | 16.63 | 16.05 | -0.08 | -0.50% | 16.05 | 16.77 | 187274 | 30462.29 | 0.75% | 0.00 |
| 2025-09-12 | 15.92 | 16.13 | 0.24 | 1.51% | 15.80 | 16.35 | 255784 | 41349.68 | 1.02% | 0.00 |
| 2025-09-11 | 15.20 | 15.89 | 0.64 | 4.20% | 15.17 | 15.90 | 232336 | 36205.59 | 0.93% | 0.00 |
| 2025-09-10 | 15.43 | 15.25 | -0.12 | -0.78% | 15.20 | 15.53 | 123559 | 18920.09 | 0.49% | 0.00 |
| 2025-09-09 | 15.78 | 15.37 | -0.48 | -3.03% | 15.35 | 15.82 | 153009 | 23736.21 | 0.61% | 0.00 |
| 2025-09-08 | 16.02 | 15.85 | -0.12 | -0.75% | 15.59 | 16.04 | 147050 | 23217.67 | 0.59% | 6.00 |
| 2025-09-05 | 15.71 | 15.97 | 0.35 | 2.24% | 15.41 | 15.99 | 180966 | 28391.38 | 0.72% | 0.00 |
| 2025-09-04 | 16.41 | 15.62 | -0.79 | -4.81% | 15.41 | 16.53 | 196348 | 31225.02 | 0.79% | 0.00 |
| 2025-09-03 | 16.76 | 16.41 | -0.34 | -2.03% | 16.32 | 16.87 | 147506 | 24461.58 | 0.59% | 0.00 |
| 2025-09-02 | 17.15 | 16.75 | -0.48 | -2.79% | 16.55 | 17.29 | 200133 | 33787.96 | 0.80% | 0.00 |
| 2025-09-01 | 17.50 | 17.23 | -0.02 | -0.12% | 17.10 | 17.98 | 255942 | 44432.07 | 1.02% | 0.00 |
| 2025-08-29 | 17.67 | 17.25 | -0.50 | -2.82% | 17.17 | 17.67 | 239249 | 41445.39 | 0.96% | 80.60 |
| 2025-08-28 | 17.56 | 17.75 | 0.25 | 1.43% | 17.12 | 17.89 | 308424 | 54200.37 | 1.23% | 3.00 |
| 2025-08-27 | 17.62 | 17.50 | 0.20 | 1.16% | 17.30 | 18.39 | 346255 | 62088.63 | 1.39% | 21.00 |
| 2025-08-26 | 16.96 | 17.30 | 0.27 | 1.59% | 16.90 | 17.57 | 196503 | 34047.49 | 0.79% | 10.00 |
| 2025-08-25 | 17.45 | 17.03 | -0.22 | -1.28% | 16.84 | 17.68 | 267380 | 45920.06 | 1.07% | 24.00 |
| 2025-08-22 | 16.73 | 17.25 | 0.51 | 3.05% | 16.65 | 17.28 | 244530 | 41590.63 | 0.98% | 0.00 |
| 2025-08-21 | 16.85 | 16.74 | -0.08 | -0.48% | 16.63 | 17.15 | 182498 | 30729.55 | 0.73% | 8.94 |
| 2025-08-20 | 16.13 | 16.82 | 0.65 | 4.02% | 15.99 | 16.85 | 197486 | 32543.82 | 0.79% | 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。
