| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 12.17 | 11.77 | -0.31 | -2.57% | 11.75 | 12.18 | 146981 | 17479.64 | 3.04% |
| 2025-08-13 | 12.09 | 12.08 | -0.01 | -0.08% | 11.98 | 12.14 | 122188 | 14712.98 | 2.53% |
| 2025-08-12 | 12.06 | 12.09 | -0.03 | -0.25% | 11.90 | 12.13 | 155055 | 18630.36 | 3.21% |
| 2025-08-11 | 11.90 | 12.12 | 0.21 | 1.76% | 11.86 | 12.27 | 201432 | 24361.39 | 4.17% |
| 2025-08-08 | 11.67 | 11.91 | 0.23 | 1.97% | 11.64 | 11.96 | 175108 | 20723.29 | 3.63% |
| 2025-08-07 | 11.64 | 11.68 | 0.03 | 0.26% | 11.46 | 11.77 | 164231 | 19071.35 | 3.40% |
| 2025-08-06 | 11.51 | 11.65 | 0.06 | 0.52% | 11.35 | 11.68 | 185219 | 21411.26 | 3.83% |
| 2025-08-05 | 11.12 | 11.59 | 0.54 | 4.89% | 11.08 | 12.10 | 294801 | 34144.54 | 6.10% |
| 2025-08-04 | 11.00 | 11.05 | -0.01 | -0.09% | 10.95 | 11.07 | 58172 | 6406.21 | 1.20% |
| 2025-08-01 | 10.97 | 11.06 | 0.10 | 0.91% | 10.95 | 11.12 | 68462 | 7559.85 | 1.42% |
| 2025-07-31 | 11.02 | 10.96 | -0.06 | -0.54% | 10.90 | 11.16 | 86374 | 9531.56 | 1.79% |
| 2025-07-30 | 11.16 | 11.02 | -0.14 | -1.25% | 10.88 | 11.19 | 96422 | 10625.30 | 2.00% |
| 2025-07-29 | 11.31 | 11.16 | -0.14 | -1.24% | 11.03 | 11.38 | 125593 | 14018.32 | 2.60% |
| 2025-07-28 | 11.16 | 11.30 | 0.11 | 0.98% | 11.03 | 11.45 | 197101 | 22119.67 | 4.08% |
| 2025-07-25 | 11.02 | 11.19 | 0.20 | 1.82% | 10.95 | 11.23 | 137780 | 15295.98 | 2.85% |
| 2025-07-24 | 10.98 | 10.99 | 0.01 | 0.09% | 10.90 | 11.02 | 83080 | 9092.45 | 1.72% |
| 2025-07-23 | 11.09 | 10.98 | -0.07 | -0.63% | 10.93 | 11.18 | 112755 | 12465.04 | 2.33% |
| 2025-07-22 | 11.07 | 11.05 | -0.02 | -0.18% | 10.96 | 11.13 | 117348 | 12939.52 | 2.43% |
| 2025-07-21 | 10.74 | 11.07 | 0.35 | 3.26% | 10.72 | 11.09 | 133700 | 14632.71 | 2.77% |
| 2025-07-18 | 10.72 | 10.72 | -0.02 | -0.19% | 10.63 | 10.79 | 55071 | 5879.54 | 1.14% |
| 2025-07-17 | 10.77 | 10.74 | -0.03 | -0.28% | 10.69 | 10.78 | 46105 | 4946.05 | 0.95% |
| 2025-07-16 | 10.61 | 10.77 | 0.18 | 1.70% | 10.56 | 10.77 | 64086 | 6845.66 | 1.33% |
| 2025-07-15 | 10.80 | 10.59 | -0.19 | -1.76% | 10.58 | 10.87 | 104374 | 11134.33 | 2.16% |
| 2025-07-14 | 10.75 | 10.78 | 0.05 | 0.47% | 10.75 | 10.94 | 105913 | 11486.87 | 2.19% |
| 2025-07-11 | 10.87 | 10.73 | -0.13 | -1.20% | 10.70 | 10.87 | 87926 | 9456.13 | 1.82% |
| 2025-07-10 | 10.71 | 10.86 | 0.13 | 1.21% | 10.67 | 10.91 | 66524 | 7176.11 | 1.38% |
| 2025-07-09 | 10.75 | 10.73 | 0.03 | 0.28% | 10.67 | 10.84 | 60103 | 6463.88 | 1.24% |
| 2025-07-08 | 10.64 | 10.70 | 0.09 | 0.85% | 10.56 | 10.78 | 73253 | 7839.28 | 1.52% |
| 2025-07-07 | 10.53 | 10.61 | 0.08 | 0.76% | 10.49 | 10.65 | 77226 | 8170.54 | 1.60% |
| 2025-07-04 | 10.72 | 10.53 | -0.14 | -1.31% | 10.49 | 10.72 | 80414 | 8500.08 | 1.66% |
| 2025-07-03 | 12.93 | 12.90 | -0.02 | -0.15% | 12.84 | 13.01 | 47322 | 6109.61 | 1.18% |
| 2025-07-02 | 13.05 | 12.92 | -0.12 | -0.92% | 12.84 | 13.05 | 48601 | 6274.37 | 1.21% |
| 2025-07-01 | 12.85 | 13.04 | 0.19 | 1.48% | 12.80 | 13.04 | 59708 | 7746.44 | 1.48% |
| 2025-06-30 | 12.78 | 12.85 | 0.12 | 0.94% | 12.75 | 12.95 | 53408 | 6872.48 | 1.33% |
| 2025-06-27 | 12.72 | 12.73 | 0.08 | 0.63% | 12.66 | 12.79 | 40997 | 5223.37 | 1.02% |
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。
