| 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 | 12.84 | 13.02 | -0.35 | -2.62% | 12.50 | 13.58 | 1630161 | 210930.36 | 18.34% |
| 2025-12-11 | 15.55 | 13.37 | -1.48 | -9.97% | 13.37 | 15.78 | 2432907 | 346415.88 | 27.38% |
| 2025-12-10 | 13.66 | 14.85 | 1.35 | 10.00% | 13.58 | 14.85 | 2173878 | 307102.66 | 24.46% |
| 2025-12-09 | 14.56 | 13.50 | -1.11 | -7.60% | 13.41 | 14.75 | 2417612 | 332982.88 | 27.20% |
| 2025-12-08 | 15.41 | 14.61 | 0.23 | 1.60% | 14.58 | 15.82 | 3052867 | 462103.72 | 34.35% |
| 2025-12-05 | 13.08 | 14.38 | 1.31 | 10.02% | 12.73 | 14.38 | 1699260 | 231538.33 | 19.12% |
| 2025-12-04 | 12.71 | 13.07 | -0.33 | -2.46% | 12.12 | 13.97 | 2274237 | 295979.34 | 25.59% |
| 2025-12-03 | 14.20 | 13.40 | -1.34 | -9.09% | 13.30 | 14.55 | 2276776 | 313406.75 | 25.62% |
| 2025-12-02 | 14.00 | 14.74 | 0.55 | 3.88% | 13.60 | 15.55 | 2856858 | 416199.69 | 32.15% |
| 2025-12-01 | 13.49 | 14.19 | 0.18 | 1.28% | 13.17 | 14.84 | 2977401 | 413818.25 | 33.50% |
| 2025-11-28 | 14.65 | 14.01 | -0.43 | -2.98% | 13.74 | 15.30 | 2733310 | 395754.75 | 30.76% |
| 2025-11-27 | 13.58 | 14.44 | 0.52 | 3.74% | 13.01 | 15.30 | 3620910 | 511768.88 | 40.74% |
| 2025-11-26 | 13.65 | 13.92 | 1.27 | 10.04% | 12.87 | 13.92 | 2296270 | 312215.00 | 25.84% |
| 2025-11-25 | 12.10 | 12.65 | 1.15 | 10.00% | 12.02 | 12.65 | 691175 | 85974.34 | 7.78% |
| 2025-11-24 | 11.00 | 11.50 | 1.05 | 10.05% | 10.58 | 11.50 | 1603826 | 179772.59 | 18.05% |
| 2025-11-21 | 9.28 | 10.45 | 0.95 | 10.00% | 9.28 | 10.45 | 761875 | 78281.72 | 8.57% |
| 2025-11-20 | 9.39 | 9.50 | 0.30 | 3.26% | 9.17 | 9.85 | 315166 | 29844.70 | 3.55% |
| 2025-11-19 | 9.42 | 9.20 | -0.27 | -2.85% | 9.17 | 9.45 | 182270 | 16885.98 | 2.05% |
| 2025-11-18 | 9.58 | 9.47 | -0.20 | -2.07% | 9.40 | 9.60 | 199527 | 18867.90 | 2.25% |
| 2025-11-17 | 9.40 | 9.67 | 0.23 | 2.44% | 9.35 | 9.87 | 326589 | 31503.75 | 3.67% |
| 2025-11-14 | 9.40 | 9.44 | 0.00 | 0.00% | 9.36 | 9.53 | 161886 | 15348.74 | 1.82% |
| 2025-11-13 | 9.37 | 9.44 | 0.10 | 1.07% | 9.31 | 9.44 | 115744 | 10868.05 | 1.30% |
| 2025-11-12 | 9.40 | 9.34 | -0.09 | -0.95% | 9.24 | 9.40 | 154340 | 14376.15 | 1.74% |
| 2025-11-11 | 9.62 | 9.43 | -0.12 | -1.26% | 9.39 | 9.62 | 171684 | 16278.52 | 1.93% |
| 2025-11-10 | 9.50 | 9.55 | 0.04 | 0.42% | 9.42 | 9.57 | 149326 | 14174.69 | 1.68% |
| 2025-11-07 | 9.64 | 9.51 | -0.16 | -1.65% | 9.46 | 9.64 | 204740 | 19493.97 | 2.30% |
| 2025-11-06 | 9.79 | 9.67 | -0.11 | -1.12% | 9.56 | 9.81 | 224322 | 21675.53 | 2.52% |
| 2025-11-05 | 9.65 | 9.78 | 0.00 | 0.00% | 9.62 | 9.83 | 196430 | 19136.12 | 2.21% |
| 2025-11-04 | 9.85 | 9.78 | -0.14 | -1.41% | 9.68 | 9.92 | 203851 | 19921.47 | 2.29% |
| 2025-11-03 | 9.75 | 9.92 | 0.13 | 1.33% | 9.64 | 9.92 | 240331 | 23617.70 | 2.70% |
| 2025-10-31 | 9.75 | 9.79 | 0.04 | 0.41% | 9.70 | 9.85 | 234760 | 22958.09 | 2.64% |
| 2025-10-30 | 10.06 | 9.75 | -0.39 | -3.85% | 9.72 | 10.06 | 413544 | 40810.05 | 4.65% |
| 2025-10-29 | 10.10 | 10.14 | 0.03 | 0.30% | 9.94 | 10.19 | 401271 | 40418.93 | 4.52% |
| 2025-10-28 | 10.36 | 10.11 | -0.36 | -3.44% | 10.01 | 10.36 | 562512 | 56905.88 | 6.33% |
| 2025-10-27 | 10.33 | 10.47 | -0.05 | -0.48% | 10.23 | 10.65 | 717792 | 74653.73 | 8.08% |
| 2025-10-24 | 10.52 | 10.52 | 0.11 | 1.06% | 10.32 | 11.29 | 1370000 | 146376.69 | 15.42% |
| 2025-10-23 | 10.00 | 10.41 | 0.95 | 10.04% | 9.83 | 10.41 | 508222 | 52185.86 | 5.72% |
| 2025-10-22 | 9.46 | 9.46 | 0.00 | 0.00% | 9.37 | 9.63 | 218226 | 20726.35 | 2.46% |
| 2025-10-21 | 9.34 | 9.46 | 0.16 | 1.72% | 9.23 | 9.50 | 240400 | 22602.29 | 2.71% |
| 2025-10-20 | 9.22 | 9.30 | 0.12 | 1.31% | 9.20 | 9.46 | 269334 | 25160.47 | 3.03% |
| 2025-10-17 | 9.61 | 9.18 | -0.13 | -1.40% | 9.15 | 9.63 | 254954 | 23756.92 | 2.87% |
| 2025-10-16 | 9.48 | 9.31 | -0.23 | -2.41% | 9.24 | 9.57 | 235230 | 22066.87 | 2.65% |
| 2025-10-15 | 9.38 | 9.54 | 0.18 | 1.92% | 9.33 | 9.55 | 213945 | 20180.12 | 2.41% |
| 2025-10-14 | 9.84 | 9.36 | -0.45 | -4.59% | 9.29 | 9.94 | 382654 | 36650.41 | 4.31% |
| 2025-10-13 | 9.50 | 9.81 | -0.18 | -1.80% | 9.40 | 9.90 | 335346 | 32355.37 | 3.77% |
| 2025-10-10 | 10.18 | 9.99 | -0.22 | -2.15% | 9.95 | 10.21 | 310590 | 31222.48 | 3.49% |
| 2025-10-09 | 10.35 | 10.21 | 0.05 | 0.49% | 10.17 | 10.35 | 289954 | 29762.83 | 3.26% |
| 2025-09-30 | 10.04 | 10.16 | 0.12 | 1.20% | 10.04 | 10.28 | 289639 | 29436.95 | 3.26% |
| 2025-09-29 | 9.96 | 10.04 | 0.09 | 0.90% | 9.80 | 10.08 | 282900 | 28201.20 | 3.18% |
| 2025-09-26 | 10.15 | 9.95 | -0.34 | -3.30% | 9.95 | 10.30 | 399719 | 40255.78 | 4.50% |
| 2025-09-25 | 10.49 | 10.29 | -0.26 | -2.46% | 10.23 | 10.62 | 407084 | 42278.80 | 4.58% |
| 2025-09-24 | 10.47 | 10.55 | -0.15 | -1.40% | 10.36 | 10.83 | 443676 | 46845.10 | 4.99% |
| 2025-09-23 | 11.19 | 10.70 | -0.50 | -4.46% | 10.20 | 11.20 | 808562 | 85359.98 | 9.10% |
| 2025-09-22 | 11.59 | 11.20 | -0.38 | -3.28% | 11.05 | 11.69 | 732849 | 81908.34 | 8.25% |
| 2025-09-19 | 11.02 | 11.58 | 0.46 | 4.14% | 10.88 | 11.78 | 1111486 | 126811.93 | 12.51% |
| 2025-09-18 | 10.92 | 11.12 | 0.20 | 1.83% | 10.85 | 11.40 | 761038 | 84557.41 | 8.56% |
| 2025-09-17 | 11.25 | 10.92 | -0.38 | -3.36% | 10.91 | 11.25 | 665482 | 73467.67 | 7.49% |
| 2025-09-16 | 11.29 | 11.30 | -0.18 | -1.57% | 11.09 | 11.49 | 814318 | 91675.00 | 9.16% |
| 2025-09-15 | 11.30 | 11.48 | -0.05 | -0.43% | 10.92 | 11.72 | 1258488 | 141470.05 | 14.16% |
| 2025-09-12 | 10.68 | 11.53 | 1.05 | 10.02% | 10.65 | 11.53 | 652993 | 73827.41 | 7.35% |
| 2025-09-11 | 10.16 | 10.48 | 0.35 | 3.46% | 10.04 | 10.59 | 726353 | 75504.55 | 8.17% |
| 2025-09-10 | 10.07 | 10.13 | 0.05 | 0.50% | 10.07 | 10.36 | 483964 | 49492.07 | 5.45% |
| 2025-09-09 | 10.10 | 10.08 | -0.10 | -0.98% | 9.96 | 10.41 | 616329 | 62814.13 | 6.94% |
| 2025-09-08 | 10.41 | 10.18 | -0.13 | -1.26% | 10.02 | 10.50 | 580657 | 59325.36 | 6.53% |
| 2025-09-05 | 9.85 | 10.31 | 0.37 | 3.72% | 9.82 | 10.31 | 592717 | 59829.59 | 6.67% |
| 2025-09-04 | 10.35 | 9.94 | -0.24 | -2.36% | 9.70 | 10.85 | 829110 | 84498.18 | 9.33% |
| 2025-09-03 | 10.46 | 10.18 | -0.34 | -3.23% | 10.15 | 10.50 | 597209 | 61509.64 | 6.72% |
| 2025-09-02 | 11.33 | 10.52 | -0.75 | -6.65% | 10.44 | 11.41 | 1109037 | 119443.23 | 12.48% |
| 2025-09-01 | 11.76 | 11.27 | -0.49 | -4.17% | 11.23 | 12.16 | 1682137 | 194365.59 | 18.93% |
| 2025-08-29 | 12.27 | 11.76 | -0.38 | -3.13% | 11.64 | 12.87 | 2204717 | 270125.22 | 24.81% |
| 2025-08-28 | 11.15 | 12.14 | 1.10 | 9.96% | 11.15 | 12.14 | 1595569 | 189365.86 | 17.96% |
| 2025-08-27 | 11.73 | 11.04 | -0.52 | -4.50% | 10.95 | 12.50 | 2037693 | 240205.92 | 22.93% |
| 2025-08-26 | 10.91 | 11.56 | 1.05 | 9.99% | 10.40 | 11.56 | 1996418 | 221319.42 | 22.47% |
| 2025-08-25 | 9.91 | 10.51 | 0.96 | 10.05% | 9.91 | 10.51 | 766024 | 78895.80 | 8.62% |
| 2025-08-22 | 9.50 | 9.55 | 0.02 | 0.21% | 9.41 | 9.58 | 499103 | 47424.03 | 5.62% |
| 2025-08-21 | 9.83 | 9.53 | -0.37 | -3.74% | 9.42 | 9.93 | 816805 | 78287.72 | 9.19% |
| 2025-08-20 | 10.01 | 9.90 | -0.11 | -1.10% | 9.75 | 10.22 | 904543 | 90091.12 | 10.18% |
| 2025-08-19 | 10.28 | 10.01 | -0.59 | -5.57% | 9.96 | 10.66 | 1303716 | 132769.75 | 14.67% |
| 2025-08-18 | 10.50 | 10.60 | -0.09 | -0.84% | 10.32 | 11.29 | 1489410 | 161251.67 | 16.76% |
| 2025-08-15 | 10.58 | 10.69 | -0.30 | -2.73% | 10.11 | 11.77 | 1709859 | 183774.31 | 19.24% |
特发信息(000070)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。
