| 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 | 20.72 | 20.68 | 0.06 | 0.29% | 20.54 | 20.90 | 326305 | 67522.41 | 4.83% |
| 2025-10-23 | 21.33 | 20.62 | -0.81 | -3.78% | 20.21 | 21.38 | 558835 | 114938.14 | 8.27% |
| 2025-10-22 | 22.25 | 21.43 | -0.92 | -4.12% | 21.30 | 22.29 | 566120 | 123016.44 | 8.37% |
| 2025-10-21 | 22.13 | 22.35 | 0.24 | 1.09% | 21.89 | 23.44 | 617140 | 139932.86 | 9.13% |
| 2025-10-20 | 22.71 | 22.11 | -0.18 | -0.81% | 21.15 | 22.80 | 647922 | 141562.94 | 9.58% |
| 2025-10-17 | 24.31 | 22.29 | -2.48 | -10.01% | 22.29 | 25.10 | 787465 | 183219.48 | 11.65% |
| 2025-10-16 | 25.25 | 24.77 | -0.28 | -1.12% | 24.60 | 25.52 | 462197 | 115199.70 | 6.84% |
| 2025-10-15 | 24.20 | 25.05 | 0.83 | 3.43% | 24.20 | 25.27 | 659930 | 164027.64 | 9.76% |
| 2025-10-14 | 24.51 | 24.22 | -0.71 | -2.85% | 23.83 | 25.18 | 821540 | 200841.52 | 12.15% |
| 2025-10-13 | 22.01 | 24.93 | 1.72 | 7.41% | 22.01 | 25.17 | 1155692 | 280497.50 | 17.09% |
| 2025-10-10 | 22.40 | 23.21 | 0.70 | 3.11% | 22.22 | 23.74 | 1427159 | 329574.22 | 21.11% |
| 2025-10-09 | 20.86 | 22.51 | 2.05 | 10.02% | 20.86 | 22.51 | 1306281 | 290474.22 | 19.32% |
| 2025-09-30 | 20.32 | 20.46 | 0.73 | 3.70% | 20.03 | 20.70 | 288082 | 58735.80 | 4.26% |
| 2025-09-29 | 19.82 | 19.73 | -0.07 | -0.35% | 19.52 | 19.88 | 127822 | 25176.64 | 1.89% |
| 2025-09-26 | 20.28 | 19.80 | -0.60 | -2.94% | 19.80 | 20.36 | 177941 | 35625.34 | 2.63% |
| 2025-09-25 | 20.21 | 20.40 | 0.20 | 0.99% | 20.08 | 20.76 | 251515 | 51489.45 | 3.72% |
| 2025-09-24 | 19.58 | 20.21 | 0.62 | 3.16% | 19.41 | 20.22 | 197555 | 39363.50 | 2.92% |
| 2025-09-23 | 20.09 | 19.59 | -0.52 | -2.59% | 19.16 | 20.12 | 240630 | 46987.09 | 3.56% |
| 2025-09-22 | 20.01 | 20.11 | -0.06 | -0.30% | 19.91 | 20.21 | 171273 | 34327.60 | 2.53% |
| 2025-09-19 | 20.40 | 20.17 | -0.25 | -1.22% | 20.08 | 20.61 | 207911 | 42189.53 | 3.08% |
| 2025-09-18 | 20.86 | 20.42 | -0.44 | -2.11% | 20.31 | 21.06 | 298134 | 61816.30 | 4.41% |
| 2025-09-17 | 21.06 | 20.86 | -0.41 | -1.93% | 20.82 | 21.07 | 273861 | 57227.63 | 4.05% |
| 2025-09-16 | 20.80 | 21.27 | 0.50 | 2.41% | 20.73 | 21.28 | 372313 | 78283.70 | 5.51% |
| 2025-09-15 | 20.67 | 20.77 | 0.11 | 0.53% | 20.42 | 21.03 | 257041 | 53189.89 | 3.80% |
| 2025-09-12 | 20.62 | 20.66 | 0.05 | 0.24% | 20.61 | 21.04 | 274066 | 57039.10 | 4.05% |
| 2025-09-11 | 20.31 | 20.61 | 0.26 | 1.28% | 19.90 | 20.65 | 295498 | 60191.25 | 4.37% |
| 2025-09-10 | 20.32 | 20.35 | 0.03 | 0.15% | 20.28 | 20.79 | 236090 | 48303.98 | 3.49% |
| 2025-09-09 | 20.96 | 20.32 | -0.64 | -3.05% | 20.21 | 21.01 | 297331 | 61028.35 | 4.40% |
| 2025-09-08 | 20.70 | 20.96 | 0.00 | 0.00% | 20.65 | 21.08 | 252307 | 52685.48 | 3.73% |
| 2025-09-05 | 20.67 | 20.96 | 0.31 | 1.50% | 20.25 | 21.07 | 349554 | 72255.93 | 5.17% |
| 2025-09-04 | 21.00 | 20.65 | -0.38 | -1.81% | 20.35 | 21.75 | 460303 | 96893.77 | 6.81% |
| 2025-09-03 | 21.81 | 21.03 | -0.84 | -3.84% | 20.78 | 22.70 | 527560 | 114401.09 | 7.80% |
| 2025-09-02 | 22.61 | 21.87 | -0.94 | -4.12% | 21.74 | 22.70 | 712971 | 157580.08 | 10.55% |
| 2025-09-01 | 22.20 | 22.81 | 1.21 | 5.60% | 21.70 | 23.76 | 1158756 | 264683.56 | 17.14% |
| 2025-08-29 | 22.10 | 21.60 | -0.55 | -2.48% | 21.52 | 22.13 | 369974 | 80374.73 | 5.47% |
| 2025-08-28 | 22.18 | 22.15 | -0.08 | -0.36% | 21.55 | 22.36 | 523103 | 114863.02 | 7.74% |
| 2025-08-27 | 23.12 | 22.23 | -0.37 | -1.64% | 22.23 | 23.25 | 751369 | 171360.30 | 11.11% |
| 2025-08-26 | 22.06 | 22.60 | 0.36 | 1.62% | 22.01 | 22.93 | 517526 | 116903.34 | 7.65% |
| 2025-08-25 | 22.22 | 22.24 | 0.32 | 1.46% | 21.90 | 22.50 | 506172 | 112586.37 | 7.49% |
| 2025-08-22 | 21.45 | 21.92 | 0.47 | 2.19% | 21.38 | 21.98 | 450622 | 98285.34 | 6.67% |
| 2025-08-21 | 21.69 | 21.45 | -0.11 | -0.51% | 21.27 | 21.87 | 283979 | 61177.24 | 4.20% |
| 2025-08-20 | 21.32 | 21.56 | 0.02 | 0.09% | 21.11 | 21.56 | 306377 | 65518.30 | 4.53% |
| 2025-08-19 | 21.29 | 21.54 | 0.24 | 1.13% | 21.03 | 22.22 | 583151 | 126181.27 | 8.63% |
| 2025-08-18 | 20.78 | 21.30 | 0.60 | 2.90% | 20.76 | 21.38 | 468739 | 99348.08 | 6.93% |
| 2025-08-15 | 20.36 | 20.70 | 0.35 | 1.72% | 20.28 | 20.79 | 239138 | 49247.50 | 3.54% |
| 2025-08-14 | 20.86 | 20.36 | -0.49 | -2.35% | 20.34 | 20.93 | 311095 | 64131.36 | 4.60% |
| 2025-08-13 | 20.69 | 20.85 | 0.16 | 0.77% | 20.58 | 21.16 | 331174 | 69063.36 | 4.90% |
| 2025-08-12 | 20.75 | 20.69 | -0.11 | -0.53% | 20.51 | 20.80 | 213630 | 44125.04 | 3.16% |
| 2025-08-11 | 20.46 | 20.80 | 0.26 | 1.27% | 20.37 | 20.89 | 245059 | 50784.08 | 3.62% |
| 2025-08-08 | 21.41 | 20.54 | -0.91 | -4.24% | 20.53 | 21.41 | 457907 | 95163.91 | 6.77% |
| 2025-08-07 | 21.32 | 21.45 | 0.15 | 0.70% | 21.06 | 21.63 | 435817 | 93071.41 | 6.45% |
| 2025-08-06 | 21.15 | 21.30 | 0.20 | 0.95% | 20.88 | 21.32 | 341713 | 72105.55 | 5.05% |
| 2025-08-05 | 21.43 | 21.10 | -0.40 | -1.86% | 21.01 | 21.61 | 398442 | 84243.06 | 5.89% |
| 2025-08-04 | 21.51 | 21.50 | -0.22 | -1.01% | 20.92 | 21.70 | 515199 | 109833.48 | 7.62% |
| 2025-08-01 | 21.51 | 21.72 | 0.18 | 0.84% | 20.90 | 21.88 | 823102 | 176709.58 | 12.17% |
| 2025-07-31 | 20.98 | 21.54 | 0.92 | 4.46% | 20.59 | 21.98 | 989064 | 211208.88 | 14.63% |
| 2025-07-30 | 20.38 | 20.62 | 0.19 | 0.93% | 20.16 | 21.13 | 550546 | 114206.72 | 8.14% |
| 2025-07-29 | 20.45 | 20.43 | -0.07 | -0.34% | 20.16 | 20.50 | 192480 | 39077.12 | 2.85% |
| 2025-07-28 | 20.61 | 20.50 | -0.09 | -0.44% | 20.24 | 20.66 | 245420 | 50236.21 | 3.63% |
| 2025-07-25 | 20.36 | 20.59 | 0.36 | 1.78% | 20.30 | 20.77 | 376391 | 77246.50 | 5.57% |
| 2025-07-24 | 19.92 | 20.23 | 0.25 | 1.25% | 19.92 | 20.23 | 175447 | 35336.27 | 2.60% |
| 2025-07-23 | 20.01 | 19.98 | -0.17 | -0.84% | 19.93 | 20.30 | 236924 | 47537.92 | 3.50% |
| 2025-07-22 | 20.30 | 20.15 | -0.21 | -1.03% | 19.96 | 20.32 | 251336 | 50555.35 | 3.72% |
| 2025-07-21 | 20.37 | 20.36 | -0.16 | -0.78% | 20.22 | 20.63 | 252313 | 51429.64 | 3.73% |
| 2025-07-18 | 20.71 | 20.52 | 0.08 | 0.39% | 20.36 | 20.80 | 382109 | 78652.46 | 5.65% |
| 2025-07-17 | 20.20 | 20.44 | 0.17 | 0.84% | 20.03 | 20.61 | 301029 | 61344.65 | 4.45% |
| 2025-07-16 | 20.25 | 20.27 | -0.07 | -0.34% | 20.03 | 20.50 | 295720 | 60091.46 | 4.37% |
| 2025-07-15 | 19.95 | 20.34 | 0.32 | 1.60% | 19.78 | 20.45 | 332853 | 66915.62 | 4.92% |
| 2025-07-14 | 20.46 | 20.02 | -0.15 | -0.74% | 19.91 | 20.58 | 246064 | 49442.16 | 3.64% |
| 2025-07-11 | 19.61 | 20.17 | 0.57 | 2.91% | 19.37 | 20.51 | 455598 | 91284.88 | 6.74% |
| 2025-07-10 | 19.64 | 19.60 | -0.19 | -0.96% | 19.50 | 19.78 | 151398 | 29675.74 | 2.24% |
| 2025-07-09 | 19.60 | 19.79 | 0.19 | 0.97% | 19.53 | 20.12 | 276190 | 54809.12 | 4.09% |
| 2025-07-08 | 19.43 | 19.60 | 0.16 | 0.82% | 19.33 | 19.63 | 127896 | 24972.25 | 1.89% |
| 2025-07-07 | 19.30 | 19.44 | 0.11 | 0.57% | 19.21 | 19.60 | 131775 | 25597.15 | 1.95% |
| 2025-07-04 | 19.40 | 19.33 | -0.09 | -0.46% | 19.25 | 19.53 | 135948 | 26343.37 | 2.01% |
| 2025-07-03 | 19.49 | 19.42 | -0.08 | -0.41% | 19.21 | 19.70 | 159536 | 30940.82 | 2.36% |
| 2025-07-02 | 19.80 | 19.50 | -0.40 | -2.01% | 19.41 | 19.82 | 153808 | 30139.54 | 2.27% |
| 2025-07-01 | 20.15 | 19.90 | -0.24 | -1.19% | 19.73 | 20.15 | 166353 | 33097.05 | 2.46% |
| 2025-06-30 | 19.88 | 20.14 | 0.29 | 1.46% | 19.74 | 20.24 | 218377 | 43835.72 | 3.23% |
| 2025-06-27 | 19.88 | 19.85 | 0.08 | 0.40% | 19.62 | 20.18 | 219806 | 43734.81 | 3.25% |
视觉中国(000681)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。
