| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 85.97 | 88.09 | 1.24 | 1.43% | 85.90 | 89.20 | 302774 | 266273.09 | 1.52% | 4.00 |
| 2025-04-02 | 86.38 | 86.85 | 0.35 | 0.40% | 85.72 | 87.45 | 240567 | 208284.75 | 1.21% | 11.44 |
| 2025-04-01 | 89.50 | 86.50 | -2.83 | -3.17% | 86.19 | 89.75 | 411913 | 361459.19 | 2.07% | 78.03 |
| 2025-03-31 | 90.39 | 89.33 | -1.07 | -1.18% | 88.36 | 91.70 | 268205 | 240110.69 | 1.35% | 15.00 |
| 2025-03-28 | 91.54 | 90.40 | -2.07 | -2.24% | 90.35 | 92.48 | 274409 | 250322.56 | 1.38% | 5.00 |
| 2025-03-27 | 90.00 | 92.47 | 2.47 | 2.74% | 89.37 | 93.78 | 457297 | 420202.56 | 2.30% | 17.25 |
| 2025-03-26 | 90.20 | 90.00 | 0.13 | 0.14% | 89.82 | 91.20 | 194908 | 176359.38 | 0.98% | 9.00 |
| 2025-03-25 | 91.45 | 89.87 | -1.58 | -1.73% | 89.25 | 91.45 | 283382 | 255261.52 | 1.43% | 0.00 |
| 2025-03-24 | 91.50 | 91.45 | 0.25 | 0.27% | 89.81 | 91.68 | 296545 | 269047.47 | 1.49% | 0.00 |
| 2025-03-21 | 92.98 | 91.20 | -2.07 | -2.22% | 90.90 | 92.98 | 365399 | 334804.00 | 1.84% | 10.00 |
| 2025-03-20 | 93.80 | 93.27 | -0.48 | -0.51% | 93.00 | 94.29 | 272040 | 254207.59 | 1.37% | 11.17 |
| 2025-03-19 | 93.90 | 93.75 | -0.35 | -0.37% | 93.50 | 94.57 | 233190 | 219022.03 | 1.17% | 0.00 |
| 2025-03-18 | 93.99 | 94.10 | 0.73 | 0.78% | 93.90 | 95.80 | 298666 | 282527.22 | 1.50% | 14.00 |
| 2025-03-17 | 94.89 | 93.37 | -1.44 | -1.52% | 93.16 | 94.91 | 312052 | 292259.31 | 1.57% | 17.72 |
| 2025-03-14 | 92.98 | 94.81 | 1.83 | 1.97% | 92.50 | 95.61 | 401376 | 379099.28 | 2.02% | 35.00 |
| 2025-03-13 | 95.39 | 92.98 | -2.92 | -3.04% | 92.10 | 96.08 | 442011 | 413919.78 | 2.22% | 18.78 |
| 2025-03-12 | 96.50 | 95.90 | -0.22 | -0.23% | 95.71 | 97.05 | 286390 | 275682.09 | 1.44% | 10.25 |
| 2025-03-11 | 94.00 | 96.12 | 0.46 | 0.48% | 93.80 | 96.32 | 306263 | 292219.38 | 1.54% | 10.00 |
| 2025-03-10 | 96.39 | 95.66 | -1.22 | -1.26% | 95.01 | 97.29 | 384519 | 368403.03 | 1.93% | 42.87 |
| 2025-03-07 | 97.60 | 96.88 | -1.78 | -1.80% | 96.52 | 98.55 | 393986 | 384094.75 | 1.98% | 92.00 |
| 2025-03-06 | 98.85 | 98.66 | 1.09 | 1.12% | 98.37 | 100.30 | 567567 | 564282.50 | 2.85% | 69.56 |
| 2025-03-05 | 97.30 | 97.57 | 0.29 | 0.30% | 96.16 | 98.20 | 350973 | 341427.62 | 1.77% | 27.69 |
| 2025-03-04 | 95.00 | 97.28 | 1.28 | 1.33% | 94.61 | 99.07 | 444694 | 430812.41 | 2.24% | 39.12 |
| 2025-03-03 | 96.99 | 96.00 | -1.79 | -1.83% | 95.18 | 98.10 | 498787 | 481653.34 | 2.51% | 6.00 |
| 2025-02-28 | 101.00 | 97.79 | -4.65 | -4.54% | 97.67 | 101.59 | 678408 | 673292.25 | 3.41% | 51.63 |
| 2025-02-27 | 103.13 | 102.44 | -1.56 | -1.50% | 100.44 | 105.21 | 697908 | 714271.62 | 3.51% | 82.04 |
| 2025-02-26 | 102.86 | 104.00 | 2.72 | 2.69% | 100.06 | 105.50 | 889911 | 916200.38 | 4.48% | 33.01 |
| 2025-02-25 | 100.88 | 101.28 | -2.12 | -2.05% | 100.11 | 103.94 | 711722 | 722931.31 | 3.58% | 3.53 |
| 2025-02-24 | 103.00 | 103.40 | -0.58 | -0.56% | 102.00 | 106.86 | 747225 | 778080.56 | 3.76% | 9.00 |
| 2025-02-21 | 99.60 | 103.98 | 4.77 | 4.81% | 99.60 | 105.92 | 1233868 | 1271495.25 | 6.21% | 87.38 |
| 2025-02-20 | 101.00 | 99.21 | -2.73 | -2.68% | 98.88 | 101.40 | 564940 | 562253.44 | 2.84% | 9.00 |
| 2025-02-19 | 97.95 | 101.94 | 3.66 | 3.72% | 97.91 | 102.58 | 700747 | 709196.12 | 3.52% | 87.58 |
| 2025-02-18 | 101.01 | 98.28 | -2.72 | -2.69% | 98.17 | 101.27 | 505462 | 502697.97 | 2.54% | 17.35 |
| 2025-02-17 | 99.30 | 101.00 | 1.92 | 1.94% | 99.30 | 102.45 | 580942 | 585853.81 | 2.92% | 20.00 |
| 2025-02-14 | 99.96 | 99.08 | -2.03 | -2.01% | 98.16 | 100.87 | 567135 | 561745.56 | 2.85% | 10.00 |
| 2025-02-13 | 104.77 | 101.11 | -3.21 | -3.08% | 100.89 | 104.96 | 690646 | 710528.94 | 3.47% | 54.18 |
| 2025-02-12 | 101.50 | 104.32 | 3.46 | 3.43% | 99.41 | 104.44 | 975860 | 996016.44 | 4.91% | 91.01 |
| 2025-02-11 | 103.60 | 100.86 | -2.99 | -2.88% | 100.36 | 103.70 | 544490 | 552696.44 | 2.74% | 13.00 |
| 2025-02-10 | 102.80 | 103.85 | 1.32 | 1.29% | 101.01 | 104.52 | 668563 | 687724.50 | 3.36% | 186.83 |
| 2025-02-07 | 104.42 | 102.53 | -1.90 | -1.82% | 100.08 | 105.27 | 932541 | 961121.00 | 4.69% | 10.00 |
| 2025-02-06 | 100.11 | 104.43 | 3.06 | 3.02% | 99.66 | 106.43 | 893970 | 924263.00 | 4.50% | 86.42 |
| 2025-02-05 | 100.16 | 101.37 | 7.43 | 7.91% | 99.44 | 102.84 | 977568 | 987568.25 | 4.92% | 52.00 |
| 2025-01-27 | 98.38 | 93.94 | -3.91 | -4.00% | 93.90 | 98.39 | 528446 | 503331.12 | 2.66% | 88.43 |
| 2025-01-24 | 97.16 | 97.85 | 1.01 | 1.04% | 96.77 | 98.62 | 471983 | 461202.84 | 2.37% | 18.81 |
| 2025-01-23 | 102.80 | 96.84 | -3.40 | -3.39% | 96.70 | 103.87 | 868506 | 867049.75 | 4.37% | 16.00 |
| 2025-01-22 | 101.30 | 100.24 | -1.60 | -1.57% | 99.50 | 103.22 | 616412 | 622670.19 | 3.10% | 22.42 |
| 2025-01-21 | 101.50 | 101.84 | 0.79 | 0.78% | 101.10 | 104.35 | 744353 | 764537.94 | 3.74% | 53.00 |
| 2025-01-20 | 102.98 | 101.05 | -1.65 | -1.61% | 100.30 | 103.00 | 596673 | 605607.50 | 3.00% | 25.38 |
| 2025-01-17 | 96.51 | 102.70 | 6.10 | 6.31% | 96.51 | 104.77 | 1094032 | 1103875.75 | 5.50% | 78.75 |
| 2025-01-16 | 102.18 | 96.60 | -2.95 | -2.96% | 96.60 | 104.46 | 1034775 | 1041015.06 | 5.20% | 64.32 |
| 2025-01-15 | 97.50 | 99.55 | 0.78 | 0.79% | 97.30 | 102.29 | 776592 | 772445.81 | 3.91% | 22.00 |
| 2025-01-14 | 96.95 | 98.77 | 3.75 | 3.95% | 94.45 | 99.58 | 928881 | 901416.94 | 4.67% | 289.43 |
| 2025-01-13 | 91.00 | 95.02 | 1.84 | 1.97% | 89.88 | 95.86 | 680256 | 636547.06 | 3.42% | 20.00 |
| 2025-01-10 | 90.85 | 93.18 | 1.86 | 2.04% | 90.85 | 96.68 | 899889 | 852165.25 | 4.53% | 36.74 |
| 2025-01-09 | 88.40 | 91.32 | 2.50 | 2.81% | 88.10 | 93.33 | 724164 | 663527.25 | 3.64% | 2.24 |
| 2025-01-08 | 88.88 | 88.82 | -1.78 | -1.96% | 85.99 | 91.28 | 687907 | 609244.12 | 3.46% | 32.00 |
| 2025-01-07 | 87.10 | 90.60 | 3.66 | 4.21% | 86.00 | 90.75 | 672148 | 593930.94 | 3.38% | 36.06 |
| 2025-01-06 | 88.84 | 86.94 | -1.37 | -1.55% | 85.72 | 89.60 | 438313 | 382205.66 | 2.20% | 6.61 |
| 2025-01-03 | 90.10 | 88.31 | -1.65 | -1.83% | 87.53 | 91.13 | 612890 | 545210.56 | 3.08% | 37.21 |
| 2025-01-02 | 93.81 | 89.96 | -4.66 | -4.92% | 88.50 | 95.09 | 849711 | 776289.50 | 4.27% | 22.00 |
| 2024-12-31 | 99.00 | 94.62 | -4.67 | -4.70% | 94.59 | 99.58 | 878238 | 844675.38 | 4.42% | 29.61 |
| 2024-12-30 | 96.60 | 99.29 | 1.78 | 1.83% | 96.00 | 100.53 | 906573 | 895049.44 | 4.56% | 6.00 |
| 2024-12-27 | 96.78 | 97.51 | 0.78 | 0.81% | 96.49 | 102.37 | 1144716 | 1137894.38 | 5.76% | 93.00 |
| 2024-12-26 | 98.00 | 96.73 | -1.26 | -1.29% | 96.15 | 98.88 | 711046 | 691460.56 | 3.58% | 26.32 |
| 2024-12-25 | 96.48 | 97.99 | 1.13 | 1.17% | 96.38 | 99.80 | 985329 | 967961.00 | 4.96% | 36.80 |
| 2024-12-24 | 95.99 | 96.86 | 1.68 | 1.77% | 92.99 | 97.34 | 912045 | 871350.19 | 4.59% | 2.00 |
| 2024-12-23 | 93.69 | 95.18 | 0.90 | 0.95% | 93.60 | 99.20 | 1456756 | 1405125.38 | 7.33% | 38.37 |
| 2024-12-20 | 85.07 | 94.28 | 8.84 | 10.35% | 85.07 | 98.80 | 1767703 | 1630858.38 | 8.89% | 93.94 |
| 2024-12-19 | 82.30 | 85.44 | 2.04 | 2.45% | 81.88 | 86.53 | 673992 | 569920.12 | 3.39% | 8.01 |
| 2024-12-18 | 82.82 | 83.40 | 1.21 | 1.47% | 82.09 | 83.95 | 484000 | 401977.94 | 2.43% | 7.00 |
| 2024-12-17 | 81.35 | 82.19 | 0.69 | 0.85% | 81.31 | 83.10 | 406622 | 333727.34 | 2.05% | 9.36 |
| 2024-12-16 | 82.30 | 81.50 | -1.49 | -1.80% | 81.21 | 83.20 | 476296 | 389933.94 | 2.40% | 2.59 |
| 2024-12-13 | 86.81 | 82.99 | -4.18 | -4.80% | 82.85 | 86.81 | 820032 | 692258.38 | 4.12% | 147.98 |
| 2024-12-12 | 87.16 | 87.17 | 0.35 | 0.40% | 85.69 | 88.20 | 444898 | 385930.03 | 2.24% | 15.00 |
| 2024-12-11 | 87.11 | 86.82 | -1.18 | -1.34% | 86.50 | 88.33 | 400654 | 349786.69 | 2.01% | 18.00 |
| 2024-12-10 | 91.49 | 88.00 | 1.22 | 1.41% | 87.79 | 91.99 | 696681 | 626000.12 | 3.50% | 15.00 |
| 2024-12-09 | 88.06 | 86.78 | -2.15 | -2.42% | 85.99 | 88.75 | 424113 | 369924.00 | 2.13% | 71.30 |
| 2024-12-06 | 86.50 | 88.93 | 1.93 | 2.22% | 86.30 | 89.69 | 540441 | 477613.31 | 2.72% | 12.00 |
| 2024-12-05 | 86.20 | 87.00 | -0.67 | -0.76% | 86.14 | 88.26 | 395957 | 344558.03 | 1.99% | 8.02 |
| 2024-12-04 | 90.53 | 87.67 | 0.44 | 0.50% | 87.25 | 91.00 | 681067 | 606939.31 | 3.43% | 17.00 |
中芯国际(688981)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。
