| 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 | 27.51 | 28.11 | 0.74 | 2.70% | 27.51 | 28.12 | 726821 | 202330.44 | 2.54% |
| 2025-10-23 | 28.00 | 27.37 | -0.32 | -1.16% | 26.88 | 28.18 | 676276 | 184562.09 | 2.36% |
| 2025-10-22 | 27.72 | 27.69 | -0.36 | -1.28% | 27.42 | 28.00 | 525094 | 145354.50 | 1.84% |
| 2025-10-21 | 27.47 | 28.05 | 0.68 | 2.48% | 27.37 | 28.13 | 809367 | 225644.70 | 2.83% |
| 2025-10-20 | 27.55 | 27.37 | 0.28 | 1.03% | 27.19 | 27.85 | 654741 | 180435.66 | 2.29% |
| 2025-10-17 | 28.62 | 27.09 | -1.15 | -4.07% | 27.05 | 28.84 | 889013 | 245903.31 | 3.11% |
| 2025-10-16 | 28.08 | 28.24 | -0.19 | -0.67% | 27.98 | 28.90 | 783592 | 222479.36 | 2.74% |
| 2025-10-15 | 27.95 | 28.43 | 0.56 | 2.01% | 27.55 | 28.46 | 726422 | 203688.61 | 2.54% |
| 2025-10-14 | 29.20 | 27.87 | -1.14 | -3.93% | 27.72 | 29.99 | 1282665 | 368538.34 | 4.48% |
| 2025-10-13 | 28.50 | 29.01 | -0.28 | -0.96% | 28.22 | 29.29 | 1025543 | 294890.72 | 3.59% |
| 2025-10-10 | 30.53 | 29.29 | -1.76 | -5.67% | 29.10 | 30.63 | 1497665 | 445539.62 | 5.24% |
| 2025-10-09 | 30.51 | 31.05 | 0.87 | 2.88% | 30.40 | 32.06 | 1834322 | 573281.94 | 6.41% |
| 2025-09-30 | 30.20 | 30.18 | 0.06 | 0.20% | 29.98 | 30.76 | 1102131 | 332942.81 | 3.85% |
| 2025-09-29 | 30.27 | 30.12 | 0.19 | 0.63% | 29.91 | 30.70 | 1016826 | 306955.00 | 3.56% |
| 2025-09-26 | 31.11 | 29.93 | -1.58 | -5.01% | 29.93 | 31.31 | 1633955 | 497381.44 | 5.71% |
| 2025-09-25 | 30.50 | 31.51 | 1.01 | 3.31% | 30.30 | 32.16 | 1958326 | 615668.19 | 6.85% |
| 2025-09-24 | 29.34 | 30.50 | 1.06 | 3.60% | 29.16 | 31.21 | 1673244 | 506225.81 | 5.85% |
| 2025-09-23 | 30.79 | 29.44 | -1.03 | -3.38% | 28.68 | 30.95 | 1691842 | 499764.19 | 5.92% |
| 2025-09-22 | 30.64 | 30.47 | 0.32 | 1.06% | 29.88 | 30.77 | 1444182 | 438973.81 | 5.05% |
| 2025-09-19 | 31.29 | 30.15 | -0.79 | -2.55% | 30.01 | 31.49 | 1575584 | 481902.75 | 5.51% |
| 2025-09-18 | 29.48 | 30.94 | 1.53 | 5.20% | 29.42 | 31.88 | 3108052 | 957153.69 | 10.87% |
| 2025-09-17 | 29.25 | 29.41 | -0.23 | -0.78% | 28.92 | 29.73 | 1166185 | 341645.53 | 4.08% |
| 2025-09-16 | 28.77 | 29.64 | 0.88 | 3.06% | 28.62 | 29.86 | 1657705 | 487523.94 | 5.80% |
| 2025-09-15 | 29.27 | 28.76 | -0.52 | -1.78% | 28.66 | 29.32 | 1217832 | 352096.62 | 4.26% |
| 2025-09-12 | 28.35 | 29.28 | 0.61 | 2.13% | 28.19 | 30.21 | 2162828 | 631471.88 | 7.56% |
| 2025-09-11 | 26.65 | 28.67 | 2.16 | 8.15% | 26.36 | 28.78 | 2192342 | 611494.50 | 7.67% |
| 2025-09-10 | 26.46 | 26.51 | 0.16 | 0.61% | 26.35 | 27.03 | 803454 | 214260.98 | 2.81% |
| 2025-09-09 | 27.51 | 26.35 | -1.45 | -5.22% | 26.28 | 27.51 | 1343130 | 358671.72 | 4.70% |
| 2025-09-08 | 28.13 | 27.80 | -0.33 | -1.17% | 27.32 | 28.38 | 1172306 | 325195.12 | 4.10% |
| 2025-09-05 | 27.80 | 28.13 | 0.47 | 1.70% | 26.90 | 28.37 | 1613644 | 446919.38 | 5.64% |
| 2025-09-04 | 28.91 | 27.66 | -1.00 | -3.49% | 27.08 | 29.00 | 2303857 | 648704.50 | 8.06% |
| 2025-09-03 | 27.60 | 28.66 | 1.25 | 4.56% | 27.38 | 30.15 | 3155332 | 923255.31 | 11.03% |
| 2025-09-02 | 28.99 | 27.41 | -1.68 | -5.78% | 27.21 | 29.00 | 1517845 | 423823.84 | 5.31% |
| 2025-09-01 | 29.81 | 29.09 | 1.19 | 4.27% | 28.46 | 30.00 | 2414751 | 705388.06 | 8.44% |
| 2025-08-29 | 28.20 | 27.90 | -0.49 | -1.73% | 27.63 | 28.24 | 877478 | 244638.23 | 3.07% |
| 2025-08-28 | 27.25 | 28.39 | 0.92 | 3.35% | 27.25 | 28.39 | 1335775 | 372213.31 | 4.67% |
| 2025-08-27 | 28.41 | 27.47 | -0.78 | -2.76% | 27.40 | 28.77 | 1523543 | 429610.75 | 5.33% |
| 2025-08-26 | 28.41 | 28.25 | -0.37 | -1.29% | 28.20 | 28.96 | 1081210 | 307881.75 | 3.78% |
| 2025-08-25 | 29.05 | 28.62 | 0.12 | 0.42% | 28.06 | 29.21 | 1729718 | 494690.75 | 6.05% |
| 2025-08-22 | 27.49 | 28.50 | 1.25 | 4.59% | 27.20 | 28.73 | 1836191 | 516472.72 | 6.42% |
| 2025-08-21 | 27.76 | 27.25 | -0.46 | -1.66% | 27.06 | 28.50 | 1566466 | 434972.62 | 5.48% |
| 2025-08-20 | 26.10 | 27.71 | 1.51 | 5.76% | 25.85 | 28.17 | 1834995 | 495863.19 | 6.42% |
| 2025-08-19 | 26.61 | 26.20 | -0.26 | -0.98% | 26.12 | 26.62 | 824460 | 216978.81 | 2.88% |
| 2025-08-18 | 25.60 | 26.46 | 1.06 | 4.17% | 25.56 | 26.82 | 1338248 | 353152.47 | 4.68% |
| 2025-08-15 | 25.00 | 25.40 | 0.28 | 1.11% | 24.94 | 25.49 | 654505 | 165710.11 | 2.29% |
| 2025-08-14 | 25.30 | 25.12 | -0.21 | -0.83% | 25.00 | 25.76 | 849184 | 215241.98 | 2.97% |
| 2025-08-13 | 24.99 | 25.33 | 0.35 | 1.40% | 24.88 | 25.58 | 947539 | 239739.83 | 3.31% |
| 2025-08-12 | 24.76 | 24.98 | 0.18 | 0.73% | 24.57 | 25.08 | 587923 | 146380.14 | 2.06% |
| 2025-08-11 | 24.30 | 24.80 | 0.49 | 2.02% | 24.28 | 24.83 | 547297 | 134978.81 | 1.91% |
| 2025-08-08 | 24.75 | 24.31 | -0.44 | -1.78% | 24.29 | 24.75 | 456516 | 111376.23 | 1.60% |
| 2025-08-07 | 24.90 | 24.75 | -0.15 | -0.60% | 24.56 | 25.15 | 444300 | 110001.32 | 1.55% |
| 2025-08-06 | 24.42 | 24.90 | 0.39 | 1.59% | 24.35 | 24.91 | 559035 | 138195.58 | 1.95% |
| 2025-08-05 | 24.55 | 24.51 | -0.03 | -0.12% | 24.31 | 24.69 | 467546 | 114336.64 | 1.63% |
| 2025-08-04 | 24.23 | 24.54 | 0.04 | 0.16% | 24.21 | 24.55 | 293629 | 71666.68 | 1.03% |
| 2025-08-01 | 24.90 | 24.50 | -0.23 | -0.93% | 24.20 | 24.95 | 632372 | 155450.09 | 2.21% |
| 2025-07-31 | 24.67 | 24.73 | -0.02 | -0.08% | 24.62 | 25.44 | 923294 | 231925.86 | 3.23% |
| 2025-07-30 | 24.96 | 24.75 | -0.35 | -1.39% | 24.58 | 25.10 | 498726 | 123833.42 | 1.74% |
| 2025-07-29 | 24.77 | 25.10 | 0.26 | 1.05% | 24.43 | 25.15 | 582116 | 144732.97 | 2.04% |
| 2025-07-28 | 25.19 | 24.84 | -0.20 | -0.80% | 24.72 | 25.19 | 385021 | 95706.00 | 1.35% |
| 2025-07-25 | 24.93 | 25.04 | 0.16 | 0.64% | 24.74 | 25.10 | 509112 | 127009.66 | 1.78% |
| 2025-07-24 | 24.49 | 24.88 | 0.43 | 1.76% | 24.46 | 24.88 | 439228 | 108476.89 | 1.54% |
| 2025-07-23 | 24.56 | 24.45 | -0.14 | -0.57% | 24.41 | 24.75 | 395370 | 97122.78 | 1.38% |
| 2025-07-22 | 24.68 | 24.59 | -0.13 | -0.53% | 24.52 | 24.82 | 389311 | 95785.36 | 1.36% |
| 2025-07-21 | 24.77 | 24.72 | -0.13 | -0.52% | 24.49 | 24.78 | 469687 | 115653.89 | 1.64% |
| 2025-07-18 | 25.03 | 24.85 | -0.17 | -0.68% | 24.75 | 25.17 | 457207 | 113831.45 | 1.60% |
| 2025-07-17 | 24.61 | 25.02 | 0.35 | 1.42% | 24.52 | 25.10 | 541523 | 134819.75 | 1.89% |
| 2025-07-16 | 24.96 | 24.67 | -0.18 | -0.72% | 24.60 | 25.14 | 613889 | 152586.00 | 2.15% |
| 2025-07-15 | 24.15 | 24.85 | 0.70 | 2.90% | 24.08 | 25.11 | 981065 | 242601.03 | 3.43% |
| 2025-07-14 | 24.33 | 24.15 | -0.09 | -0.37% | 24.15 | 24.65 | 522431 | 127278.88 | 1.83% |
| 2025-07-11 | 24.08 | 24.24 | 0.21 | 0.87% | 23.88 | 24.40 | 466764 | 113018.27 | 1.63% |
| 2025-07-10 | 24.00 | 24.03 | 0.05 | 0.21% | 23.90 | 24.14 | 289147 | 69444.10 | 1.01% |
| 2025-07-09 | 24.18 | 23.98 | -0.18 | -0.75% | 23.91 | 24.27 | 365596 | 88080.23 | 1.28% |
| 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% |
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。
