| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
