| 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 | 15.39 | 15.23 | -0.20 | -1.30% | 15.18 | 15.69 | 20692 | 3188.17 | 1.77% |
| 2025-12-11 | 15.80 | 15.43 | -0.30 | -1.91% | 15.42 | 15.83 | 25480 | 3973.13 | 2.18% |
| 2025-12-10 | 15.61 | 15.73 | 0.09 | 0.58% | 15.43 | 15.88 | 21147 | 3312.88 | 1.81% |
| 2025-12-09 | 15.73 | 15.64 | -0.04 | -0.26% | 15.57 | 15.84 | 14877 | 2332.79 | 1.27% |
| 2025-12-08 | 15.65 | 15.68 | 0.08 | 0.51% | 15.52 | 15.80 | 18635 | 2920.58 | 1.60% |
| 2025-12-05 | 15.37 | 15.60 | 0.24 | 1.56% | 15.27 | 15.69 | 14842 | 2303.38 | 1.27% |
| 2025-12-04 | 15.54 | 15.36 | -0.13 | -0.84% | 15.31 | 15.57 | 15603 | 2404.93 | 1.34% |
| 2025-12-03 | 15.77 | 15.49 | -0.31 | -1.96% | 15.38 | 15.84 | 28874 | 4496.88 | 2.47% |
| 2025-12-02 | 16.18 | 15.80 | -0.42 | -2.59% | 15.60 | 16.18 | 38307 | 6042.96 | 3.28% |
| 2025-12-01 | 15.69 | 16.22 | 0.59 | 3.77% | 15.61 | 16.30 | 50629 | 8112.66 | 4.33% |
| 2025-11-28 | 15.24 | 15.63 | 0.40 | 2.63% | 15.12 | 15.65 | 26507 | 4091.55 | 2.27% |
| 2025-11-27 | 15.10 | 15.23 | 0.05 | 0.33% | 15.10 | 15.35 | 17191 | 2620.51 | 1.47% |
| 2025-11-26 | 15.32 | 15.18 | -0.14 | -0.91% | 15.13 | 15.46 | 22458 | 3438.31 | 1.92% |
| 2025-11-25 | 15.19 | 15.32 | 0.19 | 1.26% | 15.02 | 15.50 | 28697 | 4396.33 | 2.46% |
| 2025-11-24 | 15.20 | 15.13 | 0.03 | 0.20% | 14.93 | 15.32 | 30425 | 4603.06 | 2.60% |
| 2025-11-21 | 15.55 | 15.10 | -0.63 | -4.01% | 15.01 | 15.86 | 46566 | 7128.18 | 3.99% |
| 2025-11-20 | 16.10 | 15.73 | -0.39 | -2.42% | 15.63 | 16.21 | 47649 | 7559.58 | 4.08% |
| 2025-11-19 | 16.20 | 16.12 | -0.02 | -0.12% | 16.09 | 16.50 | 69270 | 11260.70 | 5.93% |
| 2025-11-18 | 16.53 | 16.14 | -1.07 | -6.22% | 15.79 | 16.65 | 130386 | 21005.40 | 11.16% |
| 2025-11-17 | 17.53 | 17.21 | 0.00 | 0.00% | 16.95 | 18.93 | 182198 | 32337.91 | 15.60% |
| 2025-11-14 | 16.54 | 17.21 | 0.66 | 3.99% | 16.45 | 17.27 | 85858 | 14451.14 | 7.35% |
| 2025-11-13 | 16.57 | 16.55 | -0.02 | -0.12% | 16.41 | 16.71 | 19862 | 3287.55 | 1.70% |
| 2025-11-12 | 16.51 | 16.57 | 0.04 | 0.24% | 16.37 | 16.66 | 22583 | 3726.87 | 1.93% |
| 2025-11-11 | 16.65 | 16.53 | -0.04 | -0.24% | 16.45 | 16.66 | 21837 | 3613.86 | 1.87% |
| 2025-11-10 | 16.74 | 16.57 | -0.16 | -0.96% | 16.51 | 16.79 | 26019 | 4315.92 | 2.23% |
| 2025-11-07 | 16.90 | 16.73 | -0.11 | -0.65% | 16.66 | 16.95 | 30761 | 5167.30 | 2.63% |
| 2025-11-06 | 16.72 | 16.84 | 0.15 | 0.90% | 16.42 | 16.85 | 28863 | 4817.54 | 2.47% |
| 2025-11-05 | 16.56 | 16.69 | 0.01 | 0.06% | 16.50 | 16.78 | 28568 | 4758.87 | 2.45% |
| 2025-11-04 | 16.58 | 16.68 | 0.16 | 0.97% | 16.48 | 16.82 | 49681 | 8258.37 | 4.25% |
| 2025-11-03 | 16.52 | 16.52 | 0.01 | 0.06% | 16.36 | 16.68 | 37838 | 6246.68 | 3.24% |
| 2025-10-31 | 16.55 | 16.51 | -0.17 | -1.02% | 16.35 | 16.79 | 46434 | 7718.14 | 3.97% |
| 2025-10-30 | 16.60 | 16.68 | 0.00 | 0.00% | 16.51 | 16.81 | 41490 | 6912.85 | 3.55% |
| 2025-10-29 | 16.90 | 16.68 | -0.21 | -1.24% | 16.45 | 17.02 | 61832 | 10285.46 | 5.29% |
| 2025-10-28 | 16.61 | 16.89 | 0.16 | 0.96% | 16.59 | 18.18 | 92942 | 15817.39 | 7.96% |
| 2025-10-27 | 16.73 | 16.73 | 0.29 | 1.76% | 16.41 | 16.79 | 44128 | 7336.74 | 3.78% |
| 2025-10-24 | 16.47 | 16.44 | 0.09 | 0.55% | 16.23 | 16.47 | 34410 | 5638.33 | 2.95% |
| 2025-10-23 | 16.49 | 16.35 | -0.24 | -1.45% | 16.10 | 16.58 | 37118 | 6037.90 | 3.18% |
| 2025-10-22 | 16.49 | 16.59 | 0.02 | 0.12% | 16.49 | 16.74 | 44948 | 7461.26 | 3.85% |
| 2025-10-21 | 16.22 | 16.57 | 0.41 | 2.54% | 16.03 | 16.62 | 54599 | 8962.62 | 4.67% |
| 2025-10-20 | 15.97 | 16.16 | 0.35 | 2.21% | 15.97 | 16.28 | 46743 | 7540.68 | 4.00% |
| 2025-10-17 | 16.14 | 15.81 | -0.28 | -1.74% | 15.76 | 16.17 | 49851 | 7941.03 | 4.27% |
| 2025-10-16 | 16.30 | 16.09 | 0.05 | 0.31% | 15.95 | 16.30 | 50577 | 8126.70 | 4.33% |
| 2025-10-15 | 15.58 | 16.04 | 0.48 | 3.08% | 15.46 | 16.14 | 90900 | 14485.32 | 7.78% |
| 2025-10-14 | 15.77 | 15.56 | -0.08 | -0.51% | 15.40 | 15.89 | 42799 | 6710.96 | 3.66% |
| 2025-10-13 | 15.10 | 15.64 | -0.11 | -0.70% | 14.80 | 15.70 | 48970 | 7544.08 | 4.19% |
| 2025-10-10 | 15.73 | 15.75 | 0.03 | 0.19% | 15.67 | 15.93 | 40797 | 6443.07 | 3.49% |
| 2025-10-09 | 15.61 | 15.72 | 0.19 | 1.22% | 15.50 | 15.80 | 43434 | 6786.62 | 3.72% |
| 2025-09-30 | 15.90 | 15.53 | -0.22 | -1.40% | 15.51 | 15.90 | 47742 | 7444.77 | 4.09% |
| 2025-09-29 | 15.88 | 15.75 | 0.03 | 0.19% | 15.47 | 16.00 | 55384 | 8713.54 | 4.74% |
| 2025-09-26 | 15.50 | 15.72 | 0.23 | 1.48% | 15.41 | 15.99 | 76274 | 12058.17 | 6.53% |
| 2025-09-25 | 15.73 | 15.49 | -0.30 | -1.90% | 15.40 | 15.75 | 80472 | 12511.98 | 6.89% |
| 2025-09-24 | 15.32 | 15.79 | 0.10 | 0.64% | 15.28 | 16.15 | 124394 | 19626.71 | 10.65% |
| 2025-09-23 | 16.90 | 15.69 | -1.43 | -8.35% | 15.41 | 16.90 | 199136 | 31141.41 | 17.05% |
| 2025-09-22 | 16.90 | 17.12 | -0.25 | -1.44% | 16.66 | 17.70 | 214186 | 36337.59 | 18.33% |
| 2025-09-19 | 16.60 | 17.37 | 0.45 | 2.66% | 16.45 | 18.61 | 284363 | 51849.96 | 24.34% |
| 2025-09-18 | 17.57 | 16.92 | -0.33 | -1.91% | 16.41 | 17.79 | 189871 | 32082.65 | 16.25% |
| 2025-09-17 | 17.76 | 17.25 | -0.96 | -5.27% | 17.10 | 18.76 | 273705 | 48724.82 | 23.43% |
| 2025-09-16 | 16.10 | 18.21 | 1.66 | 10.03% | 16.00 | 18.21 | 282681 | 49188.88 | 24.20% |
| 2025-09-15 | 18.72 | 16.55 | -1.84 | -10.01% | 16.55 | 18.72 | 291596 | 49897.32 | 24.96% |
| 2025-09-12 | 16.73 | 18.39 | 1.67 | 9.99% | 16.73 | 18.39 | 174944 | 31737.51 | 14.98% |
| 2025-09-11 | 15.20 | 16.72 | 1.52 | 10.00% | 15.02 | 16.72 | 82083 | 13467.89 | 7.03% |
| 2025-09-10 | 15.15 | 15.20 | 0.21 | 1.40% | 14.95 | 15.44 | 33471 | 5069.98 | 2.87% |
| 2025-09-09 | 15.05 | 14.99 | -0.05 | -0.33% | 14.91 | 15.19 | 37363 | 5615.45 | 3.20% |
| 2025-09-08 | 14.58 | 15.04 | 0.46 | 3.16% | 14.58 | 15.13 | 43554 | 6498.33 | 3.73% |
| 2025-09-05 | 14.39 | 14.58 | 0.25 | 1.74% | 14.21 | 14.59 | 33876 | 4906.28 | 2.90% |
| 2025-09-04 | 14.29 | 14.33 | 0.05 | 0.35% | 14.20 | 14.65 | 35369 | 5113.23 | 3.03% |
| 2025-09-03 | 14.78 | 14.28 | -0.50 | -3.38% | 14.20 | 14.87 | 37123 | 5375.85 | 3.18% |
| 2025-09-02 | 15.15 | 14.78 | -0.37 | -2.44% | 14.56 | 15.20 | 49014 | 7229.28 | 4.20% |
| 2025-09-01 | 14.63 | 15.15 | 0.48 | 3.27% | 14.63 | 15.19 | 72762 | 10905.33 | 6.23% |
| 2025-08-29 | 14.60 | 14.67 | 0.22 | 1.52% | 14.38 | 14.92 | 52938 | 7778.47 | 4.53% |
| 2025-08-28 | 14.21 | 14.45 | 0.20 | 1.40% | 13.90 | 14.59 | 48181 | 6889.07 | 4.12% |
| 2025-08-27 | 14.79 | 14.25 | -0.54 | -3.65% | 14.21 | 14.85 | 47511 | 6919.39 | 4.07% |
| 2025-08-26 | 14.65 | 14.79 | 0.08 | 0.54% | 14.47 | 14.84 | 42511 | 6253.57 | 3.64% |
| 2025-08-25 | 14.53 | 14.71 | 0.18 | 1.24% | 14.44 | 14.71 | 50401 | 7354.96 | 4.31% |
| 2025-08-22 | 14.57 | 14.53 | -0.04 | -0.27% | 14.33 | 14.78 | 62924 | 9147.25 | 5.39% |
| 2025-08-21 | 14.98 | 14.57 | -0.45 | -3.00% | 14.57 | 15.39 | 113144 | 16819.50 | 9.69% |
| 2025-08-20 | 15.30 | 15.02 | -0.40 | -2.59% | 14.66 | 15.39 | 108678 | 16205.66 | 9.30% |
| 2025-08-19 | 17.03 | 15.42 | -0.30 | -1.91% | 15.01 | 17.03 | 253204 | 40273.42 | 21.67% |
| 2025-08-18 | 14.37 | 15.72 | 1.43 | 10.01% | 14.37 | 15.72 | 50552 | 7714.08 | 4.33% |
| 2025-08-15 | 14.33 | 14.29 | -0.09 | -0.63% | 14.24 | 14.49 | 25854 | 3709.95 | 2.21% |
炬申股份(001202)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。
