| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 7.49 | 7.62 | 0.12 | 1.60% | 7.49 | 7.66 | 169429 | 12836.69 | 1.91% |
| 2025-06-25 | 7.32 | 7.50 | 0.18 | 2.46% | 7.31 | 7.56 | 203757 | 15217.83 | 2.29% |
| 2025-06-24 | 7.29 | 7.32 | 0.05 | 0.69% | 7.27 | 7.40 | 131794 | 9646.65 | 1.48% |
| 2025-06-23 | 7.05 | 7.27 | 0.18 | 2.54% | 7.02 | 7.27 | 125988 | 9030.12 | 1.42% |
| 2025-06-20 | 7.06 | 7.09 | 0.05 | 0.71% | 7.04 | 7.19 | 119512 | 8479.80 | 1.34% |
| 2025-06-19 | 7.26 | 7.04 | -0.24 | -3.30% | 6.97 | 7.30 | 226108 | 16059.07 | 2.54% |
| 2025-06-18 | 7.40 | 7.28 | -0.12 | -1.62% | 7.23 | 7.40 | 185413 | 13517.29 | 2.09% |
| 2025-06-17 | 7.18 | 7.40 | 0.23 | 3.21% | 7.12 | 7.46 | 228240 | 16665.37 | 2.57% |
| 2025-06-16 | 7.14 | 7.17 | 0.01 | 0.14% | 7.12 | 7.27 | 120642 | 8681.43 | 1.36% |
| 2025-06-13 | 7.17 | 7.16 | -0.04 | -0.56% | 7.06 | 7.27 | 170325 | 12216.28 | 1.92% |
| 2025-06-12 | 7.12 | 7.20 | 0.07 | 0.98% | 7.11 | 7.31 | 156938 | 11319.20 | 1.77% |
| 2025-06-11 | 7.01 | 7.13 | 0.08 | 1.13% | 7.01 | 7.18 | 117995 | 8384.79 | 1.33% |
| 2025-06-10 | 7.03 | 7.05 | 0.01 | 0.14% | 6.93 | 7.17 | 148929 | 10501.98 | 1.68% |
| 2025-06-09 | 7.05 | 7.04 | 0.00 | 0.00% | 7.02 | 7.18 | 140451 | 9969.13 | 1.58% |
| 2025-06-06 | 6.85 | 7.04 | 0.19 | 2.77% | 6.82 | 7.09 | 158071 | 11021.24 | 1.78% |
| 2025-06-05 | 6.81 | 6.85 | 0.02 | 0.29% | 6.78 | 6.92 | 142209 | 9721.66 | 1.60% |
| 2025-06-04 | 6.68 | 6.83 | 0.17 | 2.55% | 6.68 | 6.88 | 148431 | 10115.52 | 1.67% |
| 2025-06-03 | 6.61 | 6.66 | 0.06 | 0.91% | 6.60 | 6.71 | 99648 | 6637.64 | 1.12% |
| 2025-05-30 | 6.57 | 6.60 | 0.03 | 0.46% | 6.52 | 6.61 | 81320 | 5343.14 | 0.92% |
| 2025-05-29 | 6.43 | 6.57 | 0.13 | 2.02% | 6.43 | 6.58 | 76194 | 4969.05 | 0.86% |
| 2025-05-28 | 6.49 | 6.44 | -0.04 | -0.62% | 6.42 | 6.53 | 79668 | 5145.31 | 0.90% |
| 2025-05-27 | 6.53 | 6.48 | -0.07 | -1.07% | 6.44 | 6.58 | 89060 | 5766.61 | 1.00% |
| 2025-05-26 | 6.52 | 6.55 | 0.05 | 0.77% | 6.51 | 6.63 | 71597 | 4696.44 | 0.81% |
| 2025-05-23 | 6.61 | 6.50 | -0.11 | -1.66% | 6.50 | 6.65 | 81114 | 5342.40 | 0.91% |
| 2025-05-22 | 6.62 | 6.61 | -0.04 | -0.60% | 6.58 | 6.68 | 70092 | 4642.99 | 0.79% |
| 2025-05-21 | 6.61 | 6.65 | 0.03 | 0.45% | 6.58 | 6.67 | 72460 | 4804.28 | 0.82% |
| 2025-05-20 | 6.62 | 6.62 | -0.02 | -0.30% | 6.58 | 6.84 | 178007 | 11948.26 | 2.00% |
| 2025-05-19 | 6.51 | 6.64 | 0.21 | 3.27% | 6.47 | 6.66 | 167256 | 11008.11 | 1.88% |
| 2025-05-16 | 6.41 | 6.43 | 0.03 | 0.47% | 6.38 | 6.45 | 56512 | 3625.75 | 0.64% |
| 2025-05-15 | 6.43 | 6.40 | 0.00 | 0.00% | 6.40 | 6.57 | 104656 | 6776.44 | 1.18% |
| 2025-05-14 | 6.40 | 6.40 | -0.02 | -0.31% | 6.36 | 6.45 | 91725 | 5874.91 | 1.03% |
| 2025-05-13 | 6.58 | 6.42 | -0.13 | -1.98% | 6.39 | 6.59 | 143849 | 9309.06 | 1.62% |
| 2025-05-12 | 6.40 | 6.55 | 0.20 | 3.15% | 6.35 | 6.66 | 162832 | 10572.53 | 1.83% |
| 2025-05-09 | 6.29 | 6.35 | 0.08 | 1.28% | 6.28 | 6.39 | 121762 | 7722.97 | 1.37% |
| 2025-05-08 | 6.25 | 6.27 | 0.02 | 0.32% | 6.24 | 6.38 | 115120 | 7259.57 | 1.30% |
| 2025-05-07 | 6.27 | 6.25 | 0.03 | 0.48% | 6.23 | 6.43 | 138408 | 8741.89 | 1.56% |
| 2025-05-06 | 6.08 | 6.22 | 0.17 | 2.81% | 6.03 | 6.24 | 119958 | 7384.11 | 1.35% |
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。
