| 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 | 22.00 | 22.32 | 0.32 | 1.45% | 21.99 | 22.48 | 302551 | 67492.91 | 4.47% |
| 2025-12-11 | 22.45 | 22.00 | -0.50 | -2.22% | 21.90 | 22.77 | 394492 | 87864.16 | 5.83% |
| 2025-12-10 | 22.28 | 22.50 | -0.02 | -0.09% | 22.13 | 22.65 | 250149 | 56081.93 | 3.70% |
| 2025-12-09 | 22.87 | 22.52 | -0.29 | -1.27% | 22.32 | 23.16 | 388132 | 87969.28 | 5.74% |
| 2025-12-08 | 22.58 | 22.81 | 0.31 | 1.38% | 22.58 | 23.07 | 429361 | 98263.31 | 6.35% |
| 2025-12-05 | 22.46 | 22.50 | 0.05 | 0.22% | 22.10 | 22.69 | 359796 | 80691.19 | 5.32% |
| 2025-12-04 | 22.88 | 22.45 | -0.32 | -1.41% | 22.42 | 23.27 | 492328 | 111979.45 | 7.28% |
| 2025-12-03 | 23.69 | 22.77 | -1.33 | -5.52% | 22.75 | 23.99 | 771709 | 178872.27 | 11.41% |
| 2025-12-02 | 24.16 | 24.10 | 0.12 | 0.50% | 23.50 | 25.09 | 1023166 | 246706.41 | 15.13% |
| 2025-12-01 | 23.63 | 23.98 | 0.48 | 2.04% | 23.39 | 24.40 | 681397 | 163489.05 | 10.08% |
| 2025-11-28 | 23.56 | 23.50 | -0.05 | -0.21% | 23.34 | 24.22 | 684339 | 161826.61 | 10.12% |
| 2025-11-27 | 24.20 | 23.55 | -0.77 | -3.17% | 23.53 | 24.53 | 764545 | 183107.52 | 11.31% |
| 2025-11-26 | 24.56 | 24.32 | -1.00 | -3.95% | 24.21 | 25.39 | 1247504 | 307315.84 | 18.45% |
| 2025-11-25 | 25.02 | 25.32 | -0.24 | -0.94% | 25.02 | 26.45 | 1799653 | 464887.03 | 26.62% |
| 2025-11-24 | 27.00 | 25.56 | 0.22 | 0.87% | 24.87 | 27.12 | 2171309 | 561434.12 | 32.12% |
| 2025-11-21 | 23.00 | 25.34 | 2.30 | 9.98% | 23.00 | 25.34 | 1268296 | 305387.88 | 18.76% |
| 2025-11-20 | 23.74 | 23.04 | -0.46 | -1.96% | 22.95 | 23.89 | 684551 | 159476.30 | 10.12% |
| 2025-11-19 | 24.20 | 23.50 | -0.16 | -0.68% | 23.31 | 24.50 | 1321541 | 314707.12 | 19.55% |
| 2025-11-18 | 21.48 | 23.66 | 2.15 | 10.00% | 21.28 | 23.66 | 1147605 | 264649.84 | 16.97% |
| 2025-11-17 | 20.99 | 21.51 | 0.51 | 2.43% | 20.90 | 21.95 | 331743 | 71342.77 | 4.91% |
| 2025-11-14 | 21.28 | 21.00 | -0.56 | -2.60% | 21.00 | 21.59 | 264467 | 56139.89 | 3.91% |
| 2025-11-13 | 21.42 | 21.56 | 0.09 | 0.42% | 21.16 | 21.65 | 238511 | 51120.31 | 3.53% |
| 2025-11-12 | 21.89 | 21.47 | -0.47 | -2.14% | 21.19 | 21.99 | 321093 | 69123.57 | 4.75% |
| 2025-11-11 | 22.01 | 21.94 | -0.24 | -1.08% | 21.72 | 22.49 | 369906 | 81403.05 | 5.47% |
| 2025-11-10 | 22.37 | 22.18 | 0.02 | 0.09% | 22.12 | 22.77 | 559115 | 125124.27 | 8.27% |
| 2025-11-07 | 21.80 | 22.16 | 0.16 | 0.73% | 21.68 | 22.48 | 505613 | 112137.64 | 7.48% |
| 2025-11-06 | 21.80 | 22.00 | 0.03 | 0.14% | 21.44 | 22.41 | 412033 | 90126.70 | 6.09% |
| 2025-11-05 | 21.95 | 21.97 | -0.33 | -1.48% | 21.50 | 22.26 | 432153 | 94581.74 | 6.39% |
| 2025-11-04 | 22.36 | 22.30 | -0.19 | -0.84% | 21.98 | 22.59 | 554560 | 123399.68 | 8.20% |
| 2025-11-03 | 22.04 | 22.49 | 0.89 | 4.12% | 22.00 | 22.96 | 1008116 | 226579.64 | 14.91% |
| 2025-10-31 | 20.38 | 21.60 | 1.45 | 7.20% | 20.25 | 22.17 | 1236986 | 267192.00 | 18.30% |
| 2025-10-30 | 20.57 | 20.15 | -0.46 | -2.23% | 20.08 | 20.58 | 342288 | 69502.29 | 5.06% |
| 2025-10-29 | 20.47 | 20.61 | 0.15 | 0.73% | 20.32 | 20.63 | 303330 | 62102.93 | 4.49% |
| 2025-10-28 | 20.64 | 20.46 | -0.18 | -0.87% | 20.32 | 20.64 | 278858 | 57141.18 | 4.12% |
| 2025-10-27 | 20.87 | 20.64 | -0.04 | -0.19% | 20.44 | 21.23 | 353971 | 73206.46 | 5.24% |
| 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% |
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。
