| 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 | 11.00 | 11.50 | 0.40 | 3.60% | 11.00 | 11.52 | 167683 | 19109.22 | 3.47% |
| 2025-12-11 | 11.07 | 11.10 | 0.03 | 0.27% | 11.06 | 11.26 | 107086 | 11960.86 | 2.22% |
| 2025-12-10 | 11.07 | 11.07 | 0.00 | 0.00% | 10.97 | 11.10 | 40534 | 4473.44 | 0.84% |
| 2025-12-09 | 11.12 | 11.07 | -0.10 | -0.90% | 11.02 | 11.18 | 59667 | 6613.80 | 1.24% |
| 2025-12-08 | 11.15 | 11.17 | 0.02 | 0.18% | 11.14 | 11.29 | 70053 | 7846.69 | 1.45% |
| 2025-12-05 | 10.99 | 11.15 | 0.10 | 0.90% | 10.95 | 11.17 | 65781 | 7293.78 | 1.36% |
| 2025-12-04 | 10.96 | 11.05 | -0.01 | -0.09% | 10.90 | 11.18 | 80419 | 8870.01 | 1.67% |
| 2025-12-03 | 10.92 | 11.06 | 0.14 | 1.28% | 10.83 | 11.43 | 115542 | 12826.47 | 2.39% |
| 2025-12-02 | 10.76 | 10.92 | 0.14 | 1.30% | 10.69 | 10.97 | 57023 | 6171.65 | 1.18% |
| 2025-12-01 | 10.81 | 10.78 | -0.03 | -0.28% | 10.76 | 10.85 | 51984 | 5617.96 | 1.08% |
| 2025-11-28 | 10.68 | 10.81 | 0.12 | 1.12% | 10.65 | 10.82 | 35428 | 3810.16 | 0.73% |
| 2025-11-27 | 10.59 | 10.69 | 0.10 | 0.94% | 10.59 | 10.78 | 43763 | 4683.41 | 0.91% |
| 2025-11-26 | 10.78 | 10.59 | -0.15 | -1.40% | 10.57 | 10.81 | 42511 | 4540.18 | 0.88% |
| 2025-11-25 | 10.69 | 10.74 | 0.07 | 0.66% | 10.66 | 10.81 | 36077 | 3877.70 | 0.75% |
| 2025-11-24 | 10.69 | 10.67 | 0.03 | 0.28% | 10.58 | 10.72 | 38300 | 4079.04 | 0.79% |
| 2025-11-21 | 10.93 | 10.64 | -0.38 | -3.45% | 10.60 | 11.05 | 77909 | 8395.71 | 1.61% |
| 2025-11-20 | 11.19 | 11.02 | -0.06 | -0.54% | 10.98 | 11.20 | 52592 | 5820.76 | 1.09% |
| 2025-11-19 | 11.23 | 11.08 | -0.17 | -1.51% | 11.05 | 11.29 | 60616 | 6744.51 | 1.26% |
| 2025-11-18 | 11.19 | 11.25 | 0.06 | 0.54% | 11.10 | 11.38 | 90169 | 10130.58 | 1.87% |
| 2025-11-17 | 11.42 | 11.19 | -0.22 | -1.93% | 11.14 | 11.46 | 93990 | 10560.54 | 1.95% |
| 2025-11-14 | 11.36 | 11.41 | -0.02 | -0.17% | 11.34 | 11.55 | 75107 | 8613.68 | 1.56% |
| 2025-11-13 | 11.38 | 11.43 | -0.01 | -0.09% | 11.31 | 11.47 | 62757 | 7159.36 | 1.30% |
| 2025-11-12 | 11.39 | 11.44 | 0.06 | 0.53% | 11.30 | 11.59 | 93056 | 10635.24 | 1.93% |
| 2025-11-11 | 11.39 | 11.38 | 0.01 | 0.09% | 11.33 | 11.53 | 68131 | 7783.54 | 1.41% |
| 2025-11-10 | 11.37 | 11.37 | 0.01 | 0.09% | 11.26 | 11.41 | 61200 | 6944.47 | 1.27% |
| 2025-11-07 | 11.39 | 11.36 | -0.07 | -0.61% | 11.31 | 11.47 | 71635 | 8153.27 | 1.48% |
| 2025-11-06 | 11.34 | 11.43 | 0.07 | 0.62% | 11.34 | 11.55 | 107709 | 12356.88 | 2.23% |
| 2025-11-05 | 11.02 | 11.36 | 0.23 | 2.07% | 11.01 | 11.39 | 78336 | 8833.95 | 1.62% |
| 2025-11-04 | 11.27 | 11.13 | -0.14 | -1.24% | 11.06 | 11.31 | 53787 | 6012.71 | 1.11% |
| 2025-11-03 | 11.22 | 11.27 | 0.08 | 0.71% | 11.20 | 11.32 | 51572 | 5809.41 | 1.07% |
| 2025-10-31 | 11.17 | 11.19 | 0.04 | 0.36% | 11.14 | 11.27 | 47101 | 5278.81 | 0.98% |
| 2025-10-30 | 11.31 | 11.15 | -0.33 | -2.87% | 11.13 | 11.35 | 102100 | 11445.73 | 2.11% |
| 2025-10-29 | 11.45 | 11.48 | 0.05 | 0.44% | 11.29 | 11.48 | 71939 | 8206.21 | 1.49% |
| 2025-10-28 | 11.35 | 11.43 | 0.01 | 0.09% | 11.34 | 11.49 | 63303 | 7230.49 | 1.31% |
| 2025-10-27 | 11.38 | 11.42 | 0.13 | 1.15% | 11.26 | 11.45 | 69038 | 7851.11 | 1.43% |
| 2025-10-24 | 11.28 | 11.29 | 0.02 | 0.18% | 11.28 | 11.37 | 45968 | 5202.18 | 0.95% |
| 2025-10-23 | 11.19 | 11.27 | 0.06 | 0.54% | 11.07 | 11.29 | 44433 | 4956.32 | 0.92% |
| 2025-10-22 | 11.29 | 11.21 | -0.08 | -0.71% | 11.18 | 11.35 | 49121 | 5527.31 | 1.02% |
| 2025-10-21 | 11.09 | 11.29 | 0.22 | 1.99% | 11.06 | 11.35 | 66465 | 7483.67 | 1.38% |
| 2025-10-20 | 10.95 | 11.07 | 0.21 | 1.93% | 10.95 | 11.17 | 60818 | 6727.64 | 1.26% |
| 2025-10-17 | 11.30 | 10.86 | -0.44 | -3.89% | 10.84 | 11.33 | 100736 | 11120.25 | 2.09% |
| 2025-10-16 | 11.49 | 11.30 | -0.27 | -2.33% | 11.27 | 11.54 | 65206 | 7414.45 | 1.35% |
| 2025-10-15 | 11.33 | 11.57 | 0.22 | 1.94% | 11.24 | 11.58 | 85288 | 9735.02 | 1.77% |
| 2025-10-14 | 11.63 | 11.35 | -0.15 | -1.30% | 11.29 | 11.68 | 80261 | 9230.76 | 1.66% |
| 2025-10-13 | 11.20 | 11.50 | -0.13 | -1.12% | 11.10 | 11.51 | 86100 | 9768.09 | 1.78% |
| 2025-10-10 | 11.40 | 11.63 | 0.17 | 1.48% | 11.37 | 11.71 | 109644 | 12713.29 | 2.27% |
| 2025-10-09 | 11.31 | 11.46 | 0.16 | 1.42% | 11.30 | 11.53 | 86275 | 9843.29 | 1.79% |
| 2025-09-30 | 11.48 | 11.30 | -0.17 | -1.48% | 11.27 | 11.52 | 97481 | 11062.22 | 2.02% |
| 2025-09-29 | 11.57 | 11.47 | -0.14 | -1.21% | 11.29 | 11.62 | 92673 | 10607.38 | 1.92% |
| 2025-09-26 | 11.58 | 11.61 | 0.00 | 0.00% | 11.53 | 11.88 | 118978 | 13936.17 | 2.46% |
| 2025-09-25 | 11.74 | 11.61 | -0.18 | -1.53% | 11.57 | 11.84 | 172605 | 20202.64 | 3.57% |
| 2025-09-24 | 11.48 | 11.79 | 0.27 | 2.34% | 11.25 | 11.85 | 278509 | 32461.38 | 5.77% |
| 2025-09-23 | 11.22 | 11.52 | 0.30 | 2.67% | 10.80 | 11.63 | 147295 | 16411.37 | 3.05% |
| 2025-09-22 | 11.27 | 11.22 | -0.08 | -0.71% | 11.07 | 11.31 | 66380 | 7439.47 | 1.37% |
| 2025-09-19 | 11.48 | 11.30 | -0.18 | -1.57% | 11.24 | 11.54 | 90150 | 10250.82 | 1.87% |
| 2025-09-18 | 11.46 | 11.48 | -0.01 | -0.09% | 11.39 | 11.88 | 140137 | 16291.59 | 2.90% |
| 2025-09-17 | 11.42 | 11.49 | 0.08 | 0.70% | 11.36 | 11.53 | 63483 | 7281.53 | 1.31% |
| 2025-09-16 | 11.35 | 11.41 | 0.06 | 0.53% | 11.25 | 11.42 | 59506 | 6758.30 | 1.23% |
| 2025-09-15 | 11.43 | 11.35 | -0.10 | -0.87% | 11.30 | 11.50 | 58526 | 6671.55 | 1.21% |
| 2025-09-12 | 11.56 | 11.45 | -0.12 | -1.04% | 11.42 | 11.57 | 71834 | 8256.95 | 1.49% |
| 2025-09-11 | 11.28 | 11.57 | 0.29 | 2.57% | 11.17 | 11.57 | 94930 | 10847.78 | 1.97% |
| 2025-09-10 | 11.29 | 11.28 | -0.02 | -0.18% | 11.24 | 11.38 | 45421 | 5134.68 | 0.94% |
| 2025-09-09 | 11.43 | 11.30 | -0.13 | -1.14% | 11.23 | 11.43 | 58083 | 6571.46 | 1.20% |
| 2025-09-08 | 11.36 | 11.43 | 0.07 | 0.62% | 11.28 | 11.46 | 71497 | 8129.52 | 1.48% |
| 2025-09-05 | 11.22 | 11.36 | 0.23 | 2.07% | 11.15 | 11.36 | 69948 | 7892.56 | 1.45% |
| 2025-09-04 | 11.18 | 11.13 | -0.05 | -0.45% | 10.97 | 11.34 | 89040 | 9953.62 | 1.84% |
| 2025-09-03 | 11.44 | 11.18 | -0.24 | -2.10% | 11.15 | 11.50 | 83542 | 9429.12 | 1.73% |
| 2025-09-02 | 11.67 | 11.42 | -0.25 | -2.14% | 11.24 | 11.67 | 127990 | 14568.04 | 2.65% |
| 2025-09-01 | 11.71 | 11.67 | 0.00 | 0.00% | 11.58 | 11.75 | 76672 | 8929.02 | 1.59% |
| 2025-08-29 | 11.79 | 11.67 | -0.13 | -1.10% | 11.60 | 11.80 | 87743 | 10268.02 | 1.82% |
| 2025-08-28 | 11.62 | 11.80 | 0.12 | 1.03% | 11.43 | 11.87 | 151394 | 17697.15 | 3.13% |
| 2025-08-27 | 12.10 | 11.68 | -0.41 | -3.39% | 11.68 | 12.13 | 175405 | 20919.49 | 3.63% |
| 2025-08-26 | 12.01 | 12.09 | 0.08 | 0.67% | 11.94 | 12.18 | 128140 | 15457.76 | 2.65% |
| 2025-08-25 | 12.24 | 12.01 | -0.21 | -1.72% | 11.89 | 12.28 | 255281 | 30747.65 | 5.29% |
| 2025-08-22 | 12.26 | 12.22 | -0.04 | -0.33% | 12.11 | 12.32 | 134829 | 16444.22 | 2.79% |
| 2025-08-21 | 12.62 | 12.26 | -0.35 | -2.78% | 12.18 | 12.68 | 188725 | 23317.48 | 3.91% |
| 2025-08-20 | 12.06 | 12.61 | 0.48 | 3.96% | 12.05 | 12.96 | 306769 | 38486.73 | 6.35% |
| 2025-08-19 | 12.30 | 12.13 | -0.20 | -1.62% | 11.86 | 12.31 | 208558 | 25119.71 | 4.32% |
| 2025-08-18 | 12.41 | 12.33 | 0.05 | 0.41% | 12.27 | 12.49 | 183792 | 22703.56 | 3.81% |
| 2025-08-15 | 11.78 | 12.28 | 0.51 | 4.33% | 11.76 | 12.48 | 216191 | 26395.48 | 4.48% |
创元科技(000551)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。
