| 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 | 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 |
| 2025-08-19 | 16.14 | 16.17 | 0.11 | 0.68% | 15.94 | 16.34 | 129131 | 20872.59 | 0.52% | 0.00 |
| 2025-08-18 | 15.70 | 16.06 | 0.45 | 2.88% | 15.66 | 16.23 | 203406 | 32626.44 | 0.81% | 0.00 |
| 2025-08-15 | 15.28 | 15.61 | 0.30 | 1.96% | 15.27 | 15.72 | 115374 | 17924.02 | 0.80% | 0.00 |
| 2025-08-14 | 15.70 | 15.31 | -0.43 | -2.73% | 15.31 | 15.76 | 149224 | 23146.70 | 1.03% | 0.00 |
| 2025-08-13 | 15.55 | 15.74 | 0.23 | 1.48% | 15.53 | 16.10 | 127590 | 20144.92 | 0.88% | 0.00 |
| 2025-08-12 | 15.73 | 15.51 | -0.21 | -1.34% | 15.47 | 15.75 | 119982 | 18664.77 | 0.83% | 3.00 |
| 2025-08-11 | 15.83 | 15.72 | -0.12 | -0.76% | 15.65 | 15.85 | 76668 | 12069.00 | 0.53% | 0.00 |
| 2025-08-08 | 15.90 | 15.84 | -0.09 | -0.56% | 15.47 | 15.98 | 100404 | 15770.23 | 0.69% | 0.00 |
| 2025-08-07 | 16.14 | 15.93 | -0.15 | -0.93% | 15.91 | 16.20 | 112139 | 17989.52 | 0.77% | 0.00 |
| 2025-08-06 | 15.80 | 16.08 | 0.46 | 2.94% | 15.80 | 16.10 | 123007 | 19702.87 | 0.85% | 0.00 |
| 2025-08-05 | 15.37 | 15.62 | 0.24 | 1.56% | 15.32 | 15.63 | 50593 | 7858.44 | 0.35% | 0.00 |
| 2025-08-04 | 15.30 | 15.38 | 0.01 | 0.07% | 15.20 | 15.42 | 47980 | 7359.94 | 0.33% | 0.00 |
| 2025-08-01 | 15.38 | 15.37 | 0.07 | 0.46% | 15.27 | 15.52 | 69571 | 10695.22 | 0.48% | 0.00 |
| 2025-07-31 | 15.90 | 15.30 | -0.60 | -3.77% | 15.25 | 15.98 | 132882 | 20657.25 | 0.92% | 0.00 |
| 2025-07-30 | 15.91 | 15.90 | -0.04 | -0.25% | 15.71 | 16.12 | 86430 | 13769.78 | 0.60% | 0.00 |
| 2025-07-29 | 16.07 | 15.94 | -0.11 | -0.69% | 15.82 | 16.14 | 93739 | 14939.15 | 0.65% | 0.00 |
| 2025-07-28 | 16.17 | 16.05 | -0.06 | -0.37% | 15.97 | 16.25 | 81347 | 13115.43 | 0.56% | 0.00 |
| 2025-07-25 | 16.18 | 16.11 | -0.02 | -0.12% | 15.92 | 16.22 | 77921 | 12510.11 | 0.54% | 0.00 |
| 2025-07-24 | 15.88 | 16.13 | 0.32 | 2.02% | 15.82 | 16.24 | 93337 | 15016.34 | 0.64% | 0.00 |
| 2025-07-23 | 15.91 | 15.81 | -0.05 | -0.32% | 15.78 | 16.02 | 60073 | 9536.32 | 0.41% | 0.00 |
| 2025-07-22 | 15.82 | 15.86 | 0.14 | 0.89% | 15.76 | 16.16 | 67555 | 10727.44 | 0.47% | 0.00 |
| 2025-07-21 | 15.75 | 15.72 | 0.00 | 0.00% | 15.67 | 15.92 | 46927 | 7398.60 | 0.32% | 0.00 |
| 2025-07-18 | 15.73 | 15.72 | -0.02 | -0.13% | 15.45 | 15.82 | 78052 | 12195.69 | 0.54% | 0.00 |
| 2025-07-17 | 15.70 | 15.74 | -0.05 | -0.32% | 15.65 | 15.87 | 53589 | 8454.56 | 0.37% | 0.00 |
| 2025-07-16 | 15.89 | 15.79 | -0.11 | -0.69% | 15.77 | 16.03 | 45326 | 7198.22 | 0.31% | 0.00 |
| 2025-07-15 | 15.82 | 15.90 | 0.06 | 0.38% | 15.73 | 16.08 | 67350 | 10725.31 | 0.46% | 5.00 |
| 2025-07-14 | 15.90 | 15.84 | -0.15 | -0.94% | 15.84 | 16.04 | 49395 | 7877.99 | 0.34% | 0.00 |
| 2025-07-11 | 15.89 | 15.99 | 0.10 | 0.63% | 15.73 | 16.03 | 64552 | 10269.57 | 0.45% | 0.00 |
| 2025-07-10 | 15.69 | 15.89 | 0.21 | 1.34% | 15.62 | 15.91 | 51000 | 8066.98 | 0.35% | 0.00 |
| 2025-07-09 | 15.70 | 15.68 | 0.06 | 0.38% | 15.54 | 15.78 | 42180 | 6612.88 | 0.29% | 0.00 |
| 2025-07-08 | 15.67 | 15.62 | 0.04 | 0.26% | 15.46 | 15.72 | 51182 | 7992.92 | 0.35% | 0.00 |
| 2025-07-07 | 15.50 | 15.58 | 0.09 | 0.58% | 15.39 | 15.71 | 42226 | 6576.64 | 0.29% | 0.00 |
| 2025-07-04 | 15.65 | 15.49 | -0.12 | -0.77% | 15.45 | 15.77 | 64384 | 10059.99 | 0.44% | 0.00 |
| 2025-07-03 | 15.30 | 15.63 | 0.41 | 2.69% | 15.22 | 15.75 | 72100 | 11175.17 | 0.50% | 0.00 |
| 2025-07-02 | 15.49 | 15.22 | -0.33 | -2.12% | 15.15 | 15.68 | 76852 | 11845.33 | 0.53% | 0.00 |
| 2025-07-01 | 15.42 | 15.55 | 0.15 | 0.97% | 15.29 | 15.63 | 78115 | 12128.93 | 0.54% | 0.00 |
| 2025-06-30 | 15.52 | 15.40 | -0.06 | -0.39% | 15.39 | 15.58 | 64105 | 9926.66 | 0.44% | 0.00 |
| 2025-06-27 | 15.59 | 15.46 | -0.05 | -0.32% | 15.44 | 15.64 | 74516 | 11568.26 | 0.51% | 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。
