| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 113.61 | 116.80 | 3.19 | 2.81% | 111.60 | 117.42 | 584998 | 673494.56 | 2.93% | 9.21 |
| 2025-12-11 | 116.53 | 113.61 | -2.70 | -2.32% | 113.50 | 117.14 | 303109 | 348820.72 | 1.52% | 12.00 |
| 2025-12-10 | 115.58 | 116.31 | -0.01 | -0.01% | 113.44 | 116.59 | 315715 | 362451.19 | 1.58% | 12.00 |
| 2025-12-09 | 115.58 | 116.32 | -0.88 | -0.75% | 115.51 | 117.90 | 371384 | 433382.66 | 1.86% | 17.84 |
| 2025-12-08 | 114.21 | 117.20 | 3.02 | 2.64% | 114.18 | 118.00 | 508360 | 594508.12 | 2.54% | 27.21 |
| 2025-12-05 | 114.00 | 114.18 | -0.55 | -0.48% | 112.50 | 114.88 | 352654 | 401569.03 | 1.76% | 5.00 |
| 2025-12-04 | 111.65 | 114.73 | 3.11 | 2.79% | 110.98 | 114.73 | 387552 | 439246.28 | 1.94% | 22.00 |
| 2025-12-03 | 112.80 | 111.62 | -1.38 | -1.22% | 111.13 | 113.69 | 245414 | 275677.44 | 1.23% | 9.00 |
| 2025-12-02 | 114.10 | 113.00 | -1.40 | -1.22% | 112.70 | 114.19 | 237772 | 269492.28 | 1.19% | 6.00 |
| 2025-12-01 | 113.40 | 114.40 | 0.80 | 0.70% | 112.60 | 114.68 | 327640 | 372498.47 | 1.64% | 37.30 |
| 2025-11-28 | 112.71 | 113.60 | 0.89 | 0.79% | 111.40 | 114.11 | 308664 | 348679.00 | 1.54% | 6.60 |
| 2025-11-27 | 113.80 | 112.71 | 0.00 | 0.00% | 112.56 | 116.80 | 523431 | 601284.00 | 2.62% | 9.00 |
| 2025-11-26 | 110.70 | 112.71 | 1.03 | 0.92% | 110.61 | 113.90 | 419554 | 473119.53 | 2.10% | 28.00 |
| 2025-11-25 | 112.50 | 111.68 | 0.17 | 0.15% | 111.37 | 113.96 | 407224 | 458427.84 | 2.04% | 11.00 |
| 2025-11-24 | 112.99 | 111.51 | -1.49 | -1.32% | 108.18 | 113.50 | 557909 | 615909.31 | 2.79% | 4.00 |
| 2025-11-21 | 113.86 | 113.00 | -3.78 | -3.24% | 113.00 | 116.08 | 461359 | 526486.06 | 2.31% | 39.00 |
| 2025-11-20 | 117.99 | 116.78 | 0.50 | 0.43% | 116.46 | 118.29 | 344703 | 404562.44 | 1.72% | 16.00 |
| 2025-11-19 | 117.99 | 116.28 | -1.68 | -1.42% | 115.51 | 118.49 | 415120 | 484879.00 | 2.08% | 18.52 |
| 2025-11-18 | 117.50 | 117.96 | 0.33 | 0.28% | 117.13 | 120.18 | 473915 | 562953.81 | 2.37% | 11.00 |
| 2025-11-17 | 116.82 | 117.63 | -0.55 | -0.47% | 116.51 | 119.29 | 421773 | 496179.00 | 2.11% | 32.00 |
| 2025-11-14 | 123.00 | 118.18 | -4.92 | -4.00% | 117.89 | 125.50 | 775294 | 943287.19 | 3.88% | 114.27 |
| 2025-11-13 | 118.99 | 123.10 | 3.47 | 2.90% | 117.80 | 123.33 | 549888 | 663831.94 | 2.75% | 78.57 |
| 2025-11-12 | 117.00 | 119.63 | 1.90 | 1.61% | 115.74 | 119.80 | 457016 | 540540.81 | 2.29% | 22.23 |
| 2025-11-11 | 120.60 | 117.73 | -2.28 | -1.90% | 117.53 | 121.47 | 342530 | 407386.25 | 1.71% | 9.65 |
| 2025-11-10 | 122.13 | 120.01 | -2.10 | -1.72% | 118.76 | 122.95 | 395833 | 474906.53 | 1.98% | 29.48 |
| 2025-11-07 | 122.93 | 122.11 | -2.74 | -2.19% | 122.05 | 124.18 | 382292 | 469422.12 | 1.91% | 50.63 |
| 2025-11-06 | 121.90 | 124.85 | 5.07 | 4.23% | 121.05 | 125.99 | 731508 | 906052.12 | 3.66% | 41.02 |
| 2025-11-05 | 116.90 | 119.78 | -0.10 | -0.08% | 116.50 | 121.10 | 485016 | 575326.94 | 2.43% | 12.96 |
| 2025-11-04 | 121.00 | 119.88 | -0.33 | -0.27% | 119.00 | 122.66 | 477384 | 577050.50 | 2.39% | 10.95 |
| 2025-11-03 | 122.00 | 120.21 | -3.97 | -3.20% | 117.55 | 122.60 | 747709 | 894038.25 | 3.74% | 40.00 |
| 2025-10-31 | 128.03 | 124.18 | -4.37 | -3.40% | 124.18 | 128.70 | 691669 | 869209.94 | 3.46% | 79.90 |
| 2025-10-30 | 133.00 | 128.55 | -4.45 | -3.35% | 128.51 | 133.00 | 692864 | 901898.25 | 3.47% | 352.44 |
| 2025-10-29 | 132.00 | 133.00 | 0.31 | 0.23% | 130.31 | 134.53 | 688461 | 911143.75 | 3.44% | 8.00 |
| 2025-10-28 | 133.00 | 132.69 | -1.81 | -1.35% | 132.00 | 135.80 | 695189 | 929904.62 | 3.48% | 53.00 |
| 2025-10-27 | 137.50 | 134.50 | 0.44 | 0.33% | 132.30 | 137.50 | 1012643 | 1362320.75 | 5.06% | 30.23 |
| 2025-10-24 | 130.30 | 134.06 | 5.76 | 4.49% | 128.90 | 134.80 | 1024466 | 1354872.62 | 5.12% | 56.00 |
| 2025-10-23 | 125.18 | 128.30 | 1.49 | 1.17% | 124.01 | 128.50 | 634264 | 803811.00 | 3.17% | 18.00 |
| 2025-10-22 | 125.42 | 126.81 | -0.38 | -0.30% | 123.81 | 129.27 | 653954 | 826503.19 | 3.27% | 29.49 |
| 2025-10-21 | 123.80 | 127.19 | 4.56 | 3.72% | 122.61 | 127.85 | 784151 | 988821.69 | 3.92% | 116.29 |
| 2025-10-20 | 124.10 | 122.63 | 0.65 | 0.53% | 121.69 | 125.18 | 571239 | 706033.38 | 2.86% | 5.00 |
| 2025-10-17 | 126.85 | 121.98 | -5.32 | -4.18% | 120.87 | 127.32 | 820529 | 1009728.50 | 4.10% | 292.17 |
| 2025-10-16 | 127.80 | 127.30 | -2.26 | -1.74% | 126.60 | 130.28 | 612311 | 784113.44 | 3.06% | 17.57 |
| 2025-10-15 | 127.18 | 129.56 | 2.36 | 1.86% | 124.60 | 129.73 | 807987 | 1028431.88 | 4.04% | 38.59 |
| 2025-10-14 | 136.96 | 127.20 | -9.27 | -6.79% | 125.80 | 137.80 | 1321004 | 1732165.25 | 6.61% | 58.33 |
| 2025-10-13 | 126.00 | 136.47 | 8.52 | 6.66% | 126.00 | 136.48 | 1402995 | 1864258.75 | 7.02% | 36.86 |
| 2025-10-10 | 134.87 | 127.95 | -10.96 | -7.89% | 127.17 | 134.94 | 1617421 | 2107415.25 | 8.09% | 73.26 |
| 2025-10-09 | 144.00 | 138.91 | -1.22 | -0.87% | 137.00 | 153.00 | 1662841 | 2424928.50 | 8.32% | 146.83 |
| 2025-09-30 | 138.50 | 140.13 | 4.11 | 3.02% | 136.60 | 142.00 | 986229 | 1379411.38 | 4.93% | 59.25 |
| 2025-09-29 | 131.00 | 136.02 | 3.75 | 2.84% | 129.16 | 136.02 | 1027207 | 1362756.62 | 5.14% | 121.63 |
| 2025-09-26 | 132.71 | 132.27 | -1.84 | -1.37% | 131.20 | 135.95 | 912445 | 1218163.88 | 4.56% | 52.35 |
| 2025-09-25 | 133.00 | 134.11 | -0.87 | -0.64% | 132.31 | 137.80 | 1032583 | 1395330.75 | 5.16% | 38.03 |
| 2025-09-24 | 126.88 | 134.98 | 6.47 | 5.03% | 126.23 | 137.98 | 1460948 | 1949752.38 | 7.31% | 86.74 |
| 2025-09-23 | 127.64 | 128.51 | -0.41 | -0.32% | 122.63 | 129.33 | 1441274 | 1812012.25 | 7.21% | 224.30 |
| 2025-09-22 | 120.54 | 128.92 | 7.58 | 6.25% | 119.05 | 129.83 | 1588282 | 1985861.38 | 7.94% | 69.92 |
| 2025-09-19 | 123.00 | 121.34 | -0.81 | -0.66% | 120.11 | 127.40 | 1449106 | 1794377.75 | 7.25% | 21.00 |
| 2025-09-18 | 119.98 | 122.15 | 4.76 | 4.05% | 116.35 | 127.49 | 1931568 | 2349527.75 | 9.66% | 72.19 |
| 2025-09-17 | 110.80 | 117.39 | 7.61 | 6.93% | 109.80 | 120.80 | 1528476 | 1786108.50 | 7.69% | 19.00 |
| 2025-09-16 | 109.00 | 109.78 | 1.12 | 1.03% | 108.09 | 111.86 | 866259 | 950106.19 | 4.36% | 15.00 |
| 2025-09-15 | 110.55 | 108.66 | 0.24 | 0.22% | 107.50 | 112.55 | 946836 | 1039557.50 | 4.76% | 4.00 |
| 2025-09-12 | 109.28 | 108.42 | -1.86 | -1.69% | 108.01 | 112.49 | 1159022 | 1273029.62 | 5.83% | 37.70 |
| 2025-09-11 | 102.62 | 110.28 | 6.37 | 6.13% | 99.98 | 112.80 | 1467502 | 1577609.12 | 7.38% | 62.39 |
| 2025-09-10 | 103.00 | 103.91 | 0.92 | 0.89% | 102.13 | 105.96 | 1039926 | 1082252.38 | 5.23% | 147.82 |
| 2025-09-09 | 102.00 | 102.99 | -11.77 | -10.26% | 101.20 | 108.65 | 1574696 | 1648200.50 | 7.92% | 110.23 |
| 2025-08-29 | 114.00 | 114.76 | -4.46 | -3.74% | 112.26 | 116.00 | 1639670 | 1871147.88 | 8.25% | 131.44 |
| 2025-08-28 | 102.00 | 119.22 | 17.71 | 17.45% | 101.99 | 119.22 | 2420325 | 2711876.75 | 12.17% | 101.10 |
| 2025-08-27 | 102.20 | 101.51 | 0.58 | 0.57% | 100.59 | 106.69 | 1422621 | 1476233.50 | 7.15% | 18.00 |
| 2025-08-26 | 101.00 | 100.93 | -2.24 | -2.17% | 100.13 | 102.57 | 856074 | 866398.81 | 4.31% | 52.00 |
| 2025-08-25 | 106.00 | 103.17 | -0.80 | -0.77% | 101.10 | 109.24 | 1760637 | 1834850.25 | 8.85% | 88.00 |
| 2025-08-22 | 92.50 | 103.97 | 12.92 | 14.19% | 92.42 | 105.00 | 2061948 | 2032296.75 | 10.37% | 63.94 |
| 2025-08-21 | 92.30 | 91.05 | -1.23 | -1.33% | 90.80 | 94.11 | 606826 | 559361.94 | 3.05% | 7.00 |
| 2025-08-20 | 89.40 | 92.28 | 2.93 | 3.28% | 88.19 | 92.49 | 858746 | 775606.06 | 4.32% | 36.39 |
| 2025-08-19 | 91.67 | 89.35 | -2.96 | -3.21% | 89.35 | 92.48 | 744652 | 676291.44 | 3.75% | 34.37 |
| 2025-08-18 | 93.50 | 92.31 | 0.47 | 0.51% | 91.36 | 95.17 | 833423 | 774984.94 | 4.19% | 30.00 |
| 2025-08-15 | 89.00 | 91.84 | 2.38 | 2.66% | 88.48 | 93.30 | 690499 | 628836.94 | 3.47% | 98.11 |
| 2025-08-14 | 88.69 | 89.46 | 0.80 | 0.90% | 88.69 | 92.58 | 741492 | 674160.44 | 3.73% | 8.00 |
| 2025-08-13 | 88.01 | 88.66 | 0.14 | 0.16% | 88.00 | 89.23 | 384304 | 340572.84 | 1.93% | 6.00 |
| 2025-08-12 | 86.95 | 88.52 | 1.56 | 1.79% | 86.42 | 90.10 | 551552 | 487077.31 | 2.77% | 3.62 |
| 2025-08-11 | 86.69 | 86.96 | 0.30 | 0.35% | 86.22 | 87.18 | 279193 | 242355.92 | 1.40% | 12.03 |
| 2025-08-08 | 88.00 | 86.66 | -3.93 | -4.34% | 86.66 | 88.50 | 584730 | 509897.72 | 2.94% | 53.14 |
| 2025-08-07 | 90.70 | 90.59 | -0.19 | -0.21% | 89.75 | 91.70 | 315260 | 285963.88 | 1.59% | 47.41 |
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。
