| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 16.36 | 16.20 | -0.15 | -0.92% | 16.02 | 16.36 | 242676 | 39243.45 | 5.28% |
| 2025-08-25 | 16.27 | 16.35 | 0.09 | 0.55% | 16.16 | 16.71 | 361038 | 59120.68 | 7.86% |
| 2025-08-22 | 16.16 | 16.26 | 0.05 | 0.31% | 15.98 | 16.30 | 295135 | 47597.68 | 6.42% |
| 2025-08-21 | 16.70 | 16.21 | -0.47 | -2.82% | 16.13 | 16.70 | 411233 | 67200.05 | 8.95% |
| 2025-08-20 | 16.30 | 16.68 | 0.22 | 1.34% | 16.18 | 16.95 | 558642 | 93313.31 | 12.15% |
| 2025-08-19 | 16.21 | 16.46 | 0.26 | 1.60% | 15.91 | 16.79 | 602577 | 98950.08 | 13.11% |
| 2025-08-18 | 15.93 | 16.20 | 0.27 | 1.69% | 15.90 | 16.34 | 364877 | 58905.38 | 7.94% |
| 2025-08-15 | 15.83 | 15.93 | 0.10 | 0.63% | 15.77 | 15.98 | 214473 | 34135.83 | 4.67% |
| 2025-08-14 | 16.16 | 15.83 | -0.44 | -2.70% | 15.70 | 16.17 | 359827 | 57331.78 | 7.83% |
| 2025-08-13 | 16.13 | 16.27 | 0.15 | 0.93% | 15.97 | 16.38 | 362138 | 58502.54 | 7.88% |
| 2025-08-12 | 16.12 | 16.12 | -0.01 | -0.06% | 15.92 | 16.24 | 253266 | 40702.25 | 5.51% |
| 2025-08-11 | 16.02 | 16.13 | -0.05 | -0.31% | 15.97 | 16.25 | 262836 | 42418.73 | 5.72% |
| 2025-08-08 | 16.28 | 16.18 | -0.23 | -1.40% | 16.10 | 16.70 | 339226 | 55435.19 | 7.38% |
| 2025-08-07 | 16.46 | 16.41 | -0.34 | -2.03% | 16.30 | 16.68 | 430653 | 70819.24 | 9.37% |
| 2025-08-06 | 16.20 | 16.75 | 0.56 | 3.46% | 16.09 | 17.50 | 748215 | 125930.88 | 16.28% |
| 2025-08-05 | 16.38 | 16.19 | -0.16 | -0.98% | 16.12 | 16.45 | 327985 | 53289.32 | 7.14% |
| 2025-08-04 | 15.55 | 16.35 | 0.63 | 4.01% | 15.42 | 16.43 | 425708 | 68507.62 | 9.26% |
| 2025-08-01 | 15.58 | 15.72 | 0.18 | 1.16% | 15.30 | 15.83 | 255848 | 39916.56 | 5.57% |
| 2025-07-31 | 15.50 | 15.54 | -0.06 | -0.38% | 15.42 | 15.70 | 186909 | 29159.63 | 4.07% |
| 2025-07-30 | 16.07 | 15.60 | -0.51 | -3.17% | 15.60 | 16.07 | 318055 | 49997.94 | 6.92% |
| 2025-07-29 | 16.33 | 16.11 | -0.21 | -1.29% | 16.01 | 16.33 | 261359 | 42118.08 | 5.69% |
| 2025-07-28 | 16.29 | 16.32 | 0.04 | 0.25% | 16.20 | 16.61 | 322198 | 52755.09 | 7.01% |
| 2025-07-25 | 16.12 | 16.28 | 0.06 | 0.37% | 16.06 | 16.38 | 308498 | 49942.57 | 6.71% |
| 2025-07-24 | 16.07 | 16.22 | 0.07 | 0.43% | 16.01 | 16.35 | 295564 | 47801.28 | 6.43% |
| 2025-07-23 | 16.77 | 16.15 | -0.78 | -4.61% | 16.05 | 16.77 | 587701 | 95555.85 | 12.79% |
| 2025-07-22 | 17.12 | 16.93 | -0.52 | -2.98% | 16.89 | 17.82 | 806228 | 138873.33 | 17.54% |
| 2025-07-21 | 16.81 | 17.45 | 0.84 | 5.06% | 16.60 | 17.98 | 1047262 | 181142.34 | 22.79% |
| 2025-07-18 | 17.01 | 16.61 | -0.38 | -2.24% | 16.59 | 17.09 | 588230 | 98779.37 | 12.80% |
| 2025-07-17 | 16.88 | 16.99 | -0.07 | -0.41% | 16.47 | 17.50 | 911210 | 155121.22 | 19.83% |
| 2025-07-16 | 16.48 | 17.06 | 0.51 | 3.08% | 16.08 | 17.21 | 1033636 | 172769.59 | 22.49% |
| 2025-07-15 | 16.83 | 16.55 | -0.17 | -1.02% | 16.43 | 17.38 | 1325808 | 224887.09 | 28.85% |
| 2025-07-14 | 15.20 | 16.72 | 1.52 | 10.00% | 15.13 | 16.72 | 1271554 | 207573.30 | 27.67% |
| 2025-07-11 | 15.04 | 15.20 | 0.02 | 0.13% | 14.90 | 15.36 | 277120 | 41919.54 | 6.03% |
| 2025-07-10 | 15.02 | 15.18 | -0.19 | -1.24% | 14.91 | 15.56 | 294871 | 44711.49 | 6.42% |
| 2025-07-09 | 15.36 | 15.37 | -0.03 | -0.19% | 15.20 | 16.12 | 516313 | 80928.44 | 11.23% |
| 2025-07-08 | 15.03 | 15.40 | 0.35 | 2.33% | 14.90 | 15.75 | 468231 | 71787.10 | 10.19% |
| 2025-07-07 | 14.85 | 15.05 | 0.14 | 0.94% | 14.61 | 15.10 | 225834 | 33630.28 | 4.91% |
| 2025-07-04 | 15.10 | 14.91 | -0.26 | -1.71% | 14.90 | 15.15 | 217016 | 32433.29 | 4.72% |
| 2025-07-03 | 15.02 | 15.17 | 0.06 | 0.40% | 14.97 | 15.22 | 195719 | 29539.25 | 4.26% |
| 2025-07-02 | 15.39 | 15.11 | -0.30 | -1.95% | 15.05 | 15.39 | 273029 | 41376.91 | 5.94% |
| 2025-07-01 | 15.29 | 15.41 | 0.09 | 0.59% | 15.20 | 15.67 | 336109 | 51644.26 | 7.31% |
| 2025-06-30 | 15.09 | 15.32 | 0.24 | 1.59% | 14.97 | 15.45 | 345831 | 52837.12 | 7.52% |
| 2025-06-27 | 15.27 | 15.08 | -0.19 | -1.24% | 14.85 | 15.40 | 387626 | 58445.09 | 8.43% |
| 2025-06-26 | 15.50 | 15.27 | -0.25 | -1.61% | 15.23 | 15.92 | 542197 | 84320.60 | 11.80% |
| 2025-06-25 | 15.20 | 15.52 | -0.45 | -2.82% | 15.20 | 15.93 | 660752 | 102669.49 | 14.38% |
| 2025-06-24 | 15.57 | 15.97 | 0.45 | 2.90% | 15.57 | 16.41 | 617576 | 98905.16 | 13.44% |
| 2025-06-23 | 14.88 | 15.52 | 0.17 | 1.11% | 14.82 | 15.72 | 406975 | 62486.05 | 8.85% |
| 2025-06-20 | 16.00 | 15.35 | -1.06 | -6.46% | 15.00 | 16.34 | 653845 | 101531.03 | 14.23% |
| 2025-06-19 | 16.65 | 16.41 | -0.40 | -2.38% | 16.01 | 17.36 | 645750 | 108041.06 | 14.05% |
| 2025-06-18 | 17.00 | 16.81 | -0.39 | -2.27% | 16.55 | 17.39 | 700778 | 118496.50 | 15.25% |
| 2025-06-17 | 16.30 | 17.20 | 0.74 | 4.50% | 16.21 | 17.58 | 998390 | 168994.39 | 21.72% |
| 2025-06-16 | 15.65 | 16.46 | 0.39 | 2.43% | 15.32 | 16.95 | 723727 | 117886.38 | 15.75% |
| 2025-06-13 | 15.51 | 16.07 | 0.24 | 1.52% | 15.51 | 16.80 | 841649 | 136666.53 | 18.31% |
| 2025-06-12 | 16.10 | 15.83 | -0.91 | -5.44% | 15.72 | 16.48 | 886555 | 141813.44 | 19.29% |
| 2025-06-11 | 15.22 | 16.74 | 1.34 | 8.70% | 15.16 | 16.94 | 1275026 | 206225.06 | 27.74% |
| 2025-06-10 | 15.15 | 15.40 | 0.40 | 2.67% | 14.43 | 15.88 | 703437 | 106231.87 | 15.31% |
| 2025-06-09 | 14.56 | 15.00 | 0.29 | 1.97% | 14.56 | 15.36 | 450564 | 67985.00 | 9.80% |
| 2025-06-06 | 15.31 | 14.71 | -0.59 | -3.86% | 14.66 | 15.31 | 452615 | 66979.02 | 9.85% |
| 2025-06-05 | 15.07 | 15.30 | 0.30 | 2.00% | 14.72 | 15.60 | 565733 | 86284.70 | 12.31% |
| 2025-06-04 | 15.14 | 15.00 | -0.21 | -1.38% | 14.85 | 15.30 | 457819 | 68660.48 | 9.96% |
| 2025-06-03 | 15.11 | 15.21 | -0.39 | -2.50% | 15.11 | 15.80 | 491727 | 75299.76 | 10.70% |
| 2025-05-30 | 16.67 | 15.60 | -1.44 | -8.45% | 15.50 | 16.67 | 735367 | 117961.68 | 16.00% |
| 2025-05-29 | 16.80 | 17.04 | -0.44 | -2.52% | 16.52 | 17.79 | 1099457 | 187076.72 | 23.92% |
| 2025-05-28 | 15.81 | 17.48 | 1.48 | 9.25% | 15.80 | 17.60 | 1398186 | 237308.47 | 30.42% |
| 2025-05-27 | 15.83 | 16.00 | 0.17 | 1.07% | 15.28 | 16.21 | 713151 | 112452.41 | 15.52% |
| 2025-05-26 | 16.10 | 15.83 | -0.17 | -1.06% | 15.61 | 16.18 | 529136 | 83453.91 | 11.51% |
| 2025-05-23 | 16.37 | 16.00 | -0.28 | -1.72% | 15.59 | 16.88 | 808167 | 130419.51 | 17.58% |
| 2025-05-22 | 15.65 | 16.28 | 0.39 | 2.45% | 15.61 | 16.95 | 944021 | 154721.95 | 20.54% |
| 2025-05-21 | 16.23 | 15.89 | -1.21 | -7.08% | 15.80 | 16.97 | 954237 | 154188.83 | 20.76% |
| 2025-05-20 | 16.88 | 17.10 | -0.02 | -0.12% | 16.88 | 18.19 | 916020 | 159889.08 | 19.93% |
| 2025-05-19 | 17.90 | 17.12 | -1.04 | -5.73% | 16.89 | 18.70 | 999524 | 176098.52 | 21.75% |
| 2025-05-16 | 17.08 | 18.16 | 0.12 | 0.67% | 16.83 | 19.20 | 1332252 | 242927.47 | 28.99% |
| 2025-05-15 | 18.00 | 18.04 | -0.11 | -0.61% | 16.34 | 19.63 | 1637804 | 288357.56 | 35.63% |
| 2025-05-14 | 15.75 | 18.15 | 1.65 | 10.00% | 15.75 | 18.15 | 1131366 | 196987.16 | 24.62% |
| 2025-05-13 | 17.20 | 16.50 | -0.32 | -1.90% | 15.96 | 18.20 | 1598200 | 276087.34 | 34.77% |
| 2025-05-12 | 15.15 | 16.82 | 1.53 | 10.01% | 14.38 | 16.82 | 1148818 | 182916.53 | 25.00% |
| 2025-05-09 | 14.19 | 15.29 | 0.68 | 4.65% | 14.11 | 15.76 | 1256131 | 189007.05 | 27.33% |
| 2025-05-08 | 14.00 | 14.61 | 0.71 | 5.11% | 14.00 | 15.14 | 1376868 | 200376.62 | 29.96% |
| 2025-05-07 | 12.92 | 13.90 | 1.26 | 9.97% | 12.43 | 13.90 | 934172 | 122480.78 | 20.33% |
| 2025-05-06 | 12.36 | 12.64 | 0.49 | 4.03% | 12.36 | 12.78 | 813365 | 102145.07 | 17.70% |
襄阳轴承(000678)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。
