| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 23.41 | 24.16 | 0.78 | 3.34% | 23.41 | 24.25 | 721388 | 173284.42 | 2.52% |
| 2025-07-07 | 23.60 | 23.38 | -0.27 | -1.14% | 23.34 | 23.62 | 237868 | 55708.76 | 0.83% |
| 2025-07-04 | 23.82 | 23.65 | -0.24 | -1.00% | 23.63 | 23.99 | 317387 | 75474.94 | 1.11% |
| 2025-07-03 | 23.50 | 23.89 | 0.39 | 1.66% | 23.44 | 23.95 | 376987 | 89745.77 | 1.32% |
| 2025-07-02 | 23.76 | 23.50 | -0.35 | -1.47% | 23.37 | 23.85 | 298317 | 70162.99 | 1.04% |
| 2025-07-01 | 23.98 | 23.85 | -0.14 | -0.58% | 23.62 | 23.99 | 318750 | 75890.23 | 1.11% |
| 2025-06-30 | 23.68 | 23.99 | 0.33 | 1.39% | 23.67 | 24.05 | 387920 | 92744.44 | 1.36% |
| 2025-06-27 | 23.60 | 23.66 | 0.09 | 0.38% | 23.49 | 23.87 | 407375 | 96602.05 | 1.42% |
| 2025-06-26 | 23.76 | 23.57 | -0.14 | -0.59% | 23.56 | 23.94 | 413972 | 98288.40 | 1.45% |
| 2025-06-25 | 23.38 | 23.71 | 0.39 | 1.67% | 23.27 | 23.72 | 486696 | 114481.05 | 1.70% |
| 2025-06-24 | 22.89 | 23.32 | 0.52 | 2.28% | 22.87 | 23.38 | 402230 | 93363.74 | 1.41% |
| 2025-06-23 | 22.51 | 22.80 | 0.09 | 0.40% | 22.35 | 22.88 | 245342 | 55651.51 | 0.86% |
| 2025-06-20 | 22.82 | 22.71 | -0.10 | -0.44% | 22.46 | 22.93 | 341356 | 77207.95 | 1.19% |
| 2025-06-19 | 23.00 | 22.81 | -0.29 | -1.26% | 22.72 | 23.20 | 290200 | 66569.54 | 1.01% |
| 2025-06-18 | 23.01 | 23.10 | 0.01 | 0.04% | 22.85 | 23.21 | 281518 | 64818.80 | 0.98% |
| 2025-06-17 | 23.36 | 23.09 | -0.20 | -0.86% | 23.00 | 23.41 | 297580 | 68864.88 | 1.04% |
| 2025-06-16 | 23.09 | 23.29 | 0.07 | 0.30% | 23.00 | 23.53 | 303070 | 70661.50 | 1.06% |
| 2025-06-13 | 23.81 | 23.22 | -0.63 | -2.64% | 23.13 | 23.85 | 651541 | 152283.81 | 2.28% |
| 2025-06-12 | 24.00 | 23.92 | -0.19 | -0.79% | 23.87 | 24.19 | 335460 | 80487.20 | 1.17% |
| 2025-06-11 | 24.08 | 24.11 | 0.00 | 0.00% | 24.00 | 24.37 | 316724 | 76491.85 | 1.11% |
| 2025-06-10 | 24.85 | 24.11 | -0.73 | -2.94% | 23.95 | 24.98 | 513393 | 124719.02 | 1.80% |
| 2025-06-09 | 24.78 | 24.84 | 0.10 | 0.40% | 24.61 | 24.92 | 331931 | 82286.04 | 1.16% |
| 2025-06-06 | 24.74 | 24.74 | 0.00 | 0.00% | 24.51 | 24.80 | 302453 | 74554.15 | 1.06% |
| 2025-06-05 | 24.20 | 24.74 | 0.57 | 2.36% | 24.19 | 24.77 | 584709 | 143627.33 | 2.04% |
| 2025-06-04 | 23.93 | 24.17 | 0.30 | 1.26% | 23.92 | 24.28 | 289066 | 69849.12 | 1.01% |
| 2025-06-03 | 23.93 | 23.87 | -0.16 | -0.67% | 23.81 | 24.15 | 288822 | 69124.90 | 1.01% |
| 2025-05-30 | 24.30 | 24.03 | -0.37 | -1.52% | 23.95 | 24.33 | 260098 | 62570.82 | 0.91% |
| 2025-05-29 | 23.89 | 24.40 | 0.64 | 2.69% | 23.87 | 24.43 | 404689 | 98080.99 | 1.41% |
| 2025-05-28 | 24.00 | 23.76 | -0.22 | -0.92% | 23.69 | 24.10 | 217070 | 51723.21 | 0.76% |
| 2025-05-27 | 24.24 | 23.98 | -0.30 | -1.24% | 23.93 | 24.43 | 250099 | 60232.78 | 0.87% |
| 2025-05-26 | 23.81 | 24.28 | 0.58 | 2.45% | 23.81 | 24.41 | 356064 | 86028.55 | 1.24% |
| 2025-05-23 | 24.08 | 23.70 | -0.41 | -1.70% | 23.67 | 24.23 | 346771 | 83061.08 | 1.21% |
| 2025-05-22 | 24.23 | 24.11 | -0.24 | -0.99% | 24.10 | 24.50 | 231391 | 56126.47 | 0.81% |
| 2025-05-21 | 24.59 | 24.35 | -0.16 | -0.65% | 24.31 | 24.69 | 265045 | 64900.76 | 0.93% |
| 2025-05-20 | 24.37 | 24.51 | 0.14 | 0.57% | 24.21 | 24.57 | 245162 | 59892.93 | 0.86% |
| 2025-05-19 | 24.45 | 24.37 | -0.15 | -0.61% | 24.13 | 24.52 | 248170 | 60343.99 | 0.87% |
| 2025-05-16 | 24.50 | 24.52 | -0.08 | -0.33% | 24.33 | 24.73 | 299118 | 73360.07 | 1.05% |
| 2025-05-15 | 25.54 | 24.60 | -0.94 | -3.68% | 24.60 | 25.54 | 529323 | 131695.59 | 1.85% |
| 2025-05-14 | 25.53 | 25.54 | 0.09 | 0.35% | 25.28 | 25.78 | 368924 | 94124.49 | 1.29% |
| 2025-05-13 | 26.00 | 25.45 | -0.25 | -0.97% | 25.39 | 26.02 | 350496 | 89886.08 | 1.23% |
| 2025-05-12 | 25.45 | 25.70 | 0.50 | 1.98% | 25.40 | 25.70 | 341663 | 87313.20 | 1.19% |
| 2025-05-09 | 25.70 | 25.20 | -0.52 | -2.02% | 25.16 | 25.71 | 307336 | 77871.74 | 1.07% |
| 2025-05-08 | 25.60 | 25.72 | 0.08 | 0.31% | 25.51 | 25.92 | 346933 | 89337.33 | 1.21% |
| 2025-05-07 | 26.11 | 25.64 | -0.12 | -0.47% | 25.40 | 26.18 | 437355 | 112531.87 | 1.53% |
| 2025-05-06 | 25.37 | 25.76 | 0.62 | 2.47% | 25.30 | 25.80 | 462700 | 118525.67 | 1.62% |
| 2025-04-30 | 24.52 | 25.14 | 0.71 | 2.91% | 24.41 | 25.34 | 511658 | 128189.13 | 1.79% |
| 2025-04-29 | 24.00 | 24.43 | -0.50 | -2.01% | 23.62 | 24.50 | 602882 | 145577.03 | 2.11% |
| 2025-04-28 | 25.28 | 24.93 | -0.27 | -1.07% | 24.87 | 25.56 | 312565 | 78526.80 | 1.09% |
| 2025-04-25 | 24.99 | 25.20 | 0.23 | 0.92% | 24.90 | 25.45 | 320127 | 80906.52 | 1.12% |
| 2025-04-24 | 25.46 | 24.97 | -0.42 | -1.65% | 24.86 | 25.46 | 318235 | 79802.17 | 1.11% |
| 2025-04-23 | 25.28 | 25.39 | 0.31 | 1.24% | 25.15 | 25.65 | 438811 | 111412.47 | 1.53% |
| 2025-04-22 | 25.45 | 25.08 | -0.49 | -1.92% | 24.90 | 25.46 | 394111 | 99155.27 | 1.38% |
| 2025-04-21 | 24.91 | 25.57 | 0.52 | 2.08% | 24.85 | 25.58 | 394763 | 99762.80 | 1.38% |
| 2025-04-18 | 24.91 | 25.05 | 0.11 | 0.44% | 24.77 | 25.16 | 274479 | 68560.99 | 0.96% |
| 2025-04-17 | 24.86 | 24.94 | -0.15 | -0.60% | 24.83 | 25.45 | 361144 | 90885.74 | 1.26% |
| 2025-04-16 | 25.38 | 25.09 | -0.62 | -2.41% | 24.78 | 25.40 | 504271 | 126292.20 | 1.76% |
| 2025-04-15 | 25.60 | 25.71 | 0.01 | 0.04% | 25.34 | 25.88 | 324333 | 83106.52 | 1.13% |
| 2025-04-14 | 26.12 | 25.70 | 0.01 | 0.04% | 25.59 | 26.26 | 472813 | 122364.94 | 1.65% |
| 2025-04-11 | 25.05 | 25.69 | 0.03 | 0.12% | 25.05 | 26.00 | 676609 | 172852.92 | 2.37% |
| 2025-04-10 | 25.30 | 25.66 | 0.88 | 3.55% | 25.30 | 26.66 | 916580 | 237187.38 | 3.20% |
| 2025-04-09 | 23.30 | 24.78 | 0.81 | 3.38% | 22.71 | 24.94 | 859408 | 207588.05 | 3.00% |
| 2025-04-08 | 24.41 | 23.97 | -0.50 | -2.04% | 23.11 | 24.86 | 935373 | 224186.30 | 3.27% |
| 2025-04-07 | 25.23 | 24.47 | -2.72 | -10.00% | 24.47 | 25.65 | 713040 | 177038.83 | 2.49% |
| 2025-04-03 | 27.49 | 27.19 | -0.71 | -2.54% | 27.01 | 27.99 | 520709 | 142903.30 | 1.82% |
| 2025-04-02 | 27.52 | 27.90 | 0.56 | 2.05% | 27.41 | 28.47 | 633911 | 177822.41 | 2.22% |
| 2025-04-01 | 27.48 | 27.34 | -0.08 | -0.29% | 27.30 | 27.91 | 373244 | 102611.49 | 1.31% |
| 2025-03-31 | 27.21 | 27.42 | -0.06 | -0.22% | 26.68 | 27.56 | 491116 | 133186.16 | 1.72% |
| 2025-03-28 | 27.08 | 27.48 | 0.24 | 0.88% | 27.08 | 27.83 | 418514 | 114728.60 | 1.46% |
| 2025-03-27 | 27.05 | 27.24 | 0.10 | 0.37% | 27.00 | 27.60 | 398146 | 108853.09 | 1.39% |
| 2025-03-26 | 27.17 | 27.14 | -0.03 | -0.11% | 27.10 | 27.45 | 350452 | 95584.48 | 1.23% |
| 2025-03-25 | 27.70 | 27.17 | -0.60 | -2.16% | 27.06 | 27.80 | 404760 | 110791.05 | 1.42% |
| 2025-03-24 | 27.57 | 27.77 | 0.24 | 0.87% | 27.01 | 27.94 | 525321 | 144595.61 | 1.84% |
| 2025-03-21 | 28.39 | 27.53 | -1.16 | -4.04% | 27.38 | 28.55 | 855241 | 238572.59 | 2.99% |
| 2025-03-20 | 28.90 | 28.69 | -0.30 | -1.03% | 28.62 | 29.27 | 480551 | 138801.22 | 1.68% |
| 2025-03-19 | 29.30 | 28.99 | -0.51 | -1.73% | 28.85 | 29.39 | 471522 | 137013.00 | 1.65% |
| 2025-03-18 | 29.54 | 29.50 | 0.17 | 0.58% | 29.39 | 30.10 | 638914 | 190028.89 | 2.23% |
| 2025-03-17 | 29.54 | 29.33 | -0.21 | -0.71% | 29.17 | 29.63 | 532943 | 156416.97 | 1.86% |
| 2025-03-14 | 28.51 | 29.54 | 1.05 | 3.69% | 28.40 | 29.60 | 807327 | 234141.08 | 2.82% |
| 2025-03-13 | 29.46 | 28.49 | -1.14 | -3.85% | 28.28 | 29.53 | 844915 | 243167.08 | 2.95% |
| 2025-03-12 | 29.38 | 29.63 | 0.48 | 1.65% | 29.16 | 30.36 | 920164 | 273904.38 | 3.22% |
紫光股份(000938)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。
