| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 10.00 | 10.99 | 1.00 | 10.01% | 9.88 | 10.99 | 1640162 | 169772.84 | 18.46% |
| 2025-08-13 | 9.28 | 9.99 | 0.91 | 10.02% | 9.14 | 9.99 | 1503440 | 144778.38 | 16.92% |
| 2025-08-12 | 9.38 | 9.08 | 0.03 | 0.33% | 8.94 | 9.48 | 1387042 | 127098.75 | 15.61% |
| 2025-08-11 | 8.55 | 9.05 | 0.82 | 9.96% | 8.36 | 9.05 | 874653 | 76535.42 | 9.84% |
| 2025-08-08 | 8.51 | 8.23 | -0.33 | -3.86% | 8.20 | 8.63 | 1152234 | 96375.17 | 12.97% |
| 2025-08-07 | 7.79 | 8.56 | 0.78 | 10.03% | 7.79 | 8.56 | 1302168 | 110114.11 | 14.65% |
| 2025-08-06 | 7.70 | 7.78 | 0.10 | 1.30% | 7.66 | 7.85 | 252162 | 19549.69 | 2.84% |
| 2025-08-05 | 7.48 | 7.68 | 0.22 | 2.95% | 7.48 | 7.79 | 345538 | 26428.02 | 3.89% |
| 2025-08-04 | 7.39 | 7.46 | 0.06 | 0.81% | 7.29 | 7.51 | 244731 | 18169.38 | 2.75% |
| 2025-08-01 | 7.76 | 7.40 | -0.48 | -6.09% | 7.38 | 7.80 | 777388 | 58449.75 | 8.75% |
| 2025-07-31 | 7.53 | 7.88 | 0.33 | 4.37% | 7.52 | 8.31 | 1190557 | 96601.54 | 13.40% |
| 2025-07-30 | 7.63 | 7.55 | -0.11 | -1.44% | 7.47 | 7.69 | 171019 | 12954.96 | 1.92% |
| 2025-07-29 | 7.53 | 7.66 | 0.10 | 1.32% | 7.52 | 7.67 | 205366 | 15620.60 | 2.31% |
| 2025-07-28 | 7.48 | 7.56 | 0.13 | 1.75% | 7.48 | 7.64 | 237801 | 17987.96 | 2.68% |
| 2025-07-25 | 7.48 | 7.43 | -0.05 | -0.67% | 7.35 | 7.51 | 230337 | 17078.21 | 2.59% |
| 2025-07-24 | 7.45 | 7.48 | 0.01 | 0.13% | 7.42 | 7.53 | 152623 | 11413.98 | 1.72% |
| 2025-07-23 | 7.66 | 7.47 | -0.21 | -2.73% | 7.47 | 7.68 | 251079 | 18986.98 | 2.83% |
| 2025-07-22 | 7.66 | 7.68 | 0.02 | 0.26% | 7.64 | 7.88 | 244414 | 18902.53 | 2.75% |
| 2025-07-21 | 7.71 | 7.66 | -0.07 | -0.91% | 7.63 | 7.75 | 191713 | 14689.94 | 2.16% |
| 2025-07-18 | 7.65 | 7.73 | 0.11 | 1.44% | 7.58 | 7.85 | 287271 | 22197.37 | 3.23% |
| 2025-07-17 | 7.59 | 7.62 | -0.02 | -0.26% | 7.55 | 7.71 | 242534 | 18521.60 | 2.73% |
| 2025-07-16 | 7.70 | 7.64 | -0.10 | -1.29% | 7.60 | 7.79 | 303031 | 23264.14 | 3.41% |
| 2025-07-15 | 7.73 | 7.74 | 0.21 | 2.79% | 7.68 | 8.08 | 603110 | 47329.39 | 6.79% |
| 2025-07-14 | 7.69 | 7.53 | -0.19 | -2.46% | 7.50 | 7.73 | 284774 | 21508.94 | 3.20% |
| 2025-07-11 | 7.69 | 7.72 | -0.02 | -0.26% | 7.62 | 7.79 | 276505 | 21298.97 | 3.11% |
| 2025-07-10 | 7.75 | 7.74 | 0.07 | 0.91% | 7.61 | 7.96 | 364189 | 28214.45 | 4.10% |
| 2025-07-09 | 7.95 | 7.67 | -0.36 | -4.48% | 7.66 | 7.95 | 592168 | 46011.18 | 6.66% |
| 2025-07-07 | 8.10 | 8.03 | -0.01 | -0.12% | 7.98 | 8.12 | 207586 | 16732.25 | 2.34% |
| 2025-07-04 | 7.95 | 8.04 | 0.09 | 1.13% | 7.92 | 8.08 | 231150 | 18480.66 | 2.60% |
| 2025-07-03 | 8.12 | 7.95 | -0.18 | -2.21% | 7.72 | 8.12 | 448427 | 35399.71 | 5.05% |
| 2025-07-02 | 8.16 | 8.13 | 0.00 | 0.00% | 7.98 | 8.22 | 198181 | 16011.42 | 2.23% |
| 2025-07-01 | 7.88 | 8.13 | 0.25 | 3.17% | 7.85 | 8.13 | 211696 | 16971.69 | 2.38% |
| 2025-06-30 | 7.97 | 7.88 | -0.09 | -1.13% | 7.67 | 8.04 | 252224 | 19774.27 | 2.84% |
| 2025-06-27 | 7.69 | 7.97 | 0.35 | 4.59% | 7.65 | 7.98 | 238465 | 18637.24 | 2.68% |
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。
