| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.70 | 9.09 | 0.37 | 4.24% | 8.66 | 9.18 | 3143378 | 283895.31 | 16.21% |
| 2025-09-15 | 8.76 | 8.72 | -0.04 | -0.46% | 8.65 | 9.01 | 1653817 | 145670.09 | 8.53% |
| 2025-09-12 | 8.81 | 8.76 | -0.05 | -0.57% | 8.69 | 9.00 | 2074379 | 183653.44 | 10.70% |
| 2025-09-11 | 8.75 | 8.81 | 0.02 | 0.23% | 8.51 | 8.84 | 1682926 | 146431.19 | 8.68% |
| 2025-09-10 | 8.82 | 8.79 | -0.08 | -0.90% | 8.67 | 8.94 | 1644848 | 144588.73 | 8.48% |
| 2025-09-09 | 9.09 | 8.87 | -0.31 | -3.38% | 8.86 | 9.13 | 2332670 | 208938.11 | 12.03% |
| 2025-09-08 | 8.86 | 9.18 | 0.23 | 2.57% | 8.81 | 9.33 | 3526743 | 322505.44 | 18.19% |
| 2025-09-05 | 8.58 | 8.95 | 0.20 | 2.29% | 8.51 | 9.05 | 3177423 | 282547.47 | 16.39% |
| 2025-09-04 | 8.80 | 8.75 | -0.20 | -2.23% | 8.50 | 9.20 | 3985152 | 354459.88 | 20.56% |
| 2025-09-03 | 9.18 | 8.95 | 0.05 | 0.56% | 8.93 | 9.48 | 6299314 | 581426.88 | 32.49% |
| 2025-09-02 | 8.13 | 8.90 | 0.81 | 10.01% | 7.95 | 8.90 | 3389478 | 289052.38 | 17.48% |
| 2025-09-01 | 8.07 | 8.09 | 0.02 | 0.25% | 8.06 | 8.18 | 675845 | 54722.05 | 3.49% |
| 2025-08-29 | 8.18 | 8.07 | -0.12 | -1.47% | 8.06 | 8.22 | 875008 | 70990.53 | 4.51% |
| 2025-08-28 | 8.17 | 8.19 | -0.03 | -0.36% | 7.88 | 8.26 | 1890766 | 152696.98 | 9.75% |
| 2025-08-27 | 8.49 | 8.22 | -0.27 | -3.18% | 8.21 | 8.76 | 2010908 | 171135.59 | 10.37% |
| 2025-08-26 | 8.49 | 8.49 | -0.04 | -0.47% | 8.37 | 8.59 | 1509211 | 127785.19 | 7.78% |
| 2025-08-25 | 8.28 | 8.53 | 0.20 | 2.40% | 8.26 | 8.62 | 2376975 | 202091.36 | 12.26% |
| 2025-08-22 | 8.31 | 8.33 | -0.01 | -0.12% | 8.26 | 8.37 | 1061202 | 88086.42 | 5.35% |
| 2025-08-21 | 8.48 | 8.34 | -0.24 | -2.80% | 8.30 | 8.62 | 1658193 | 139343.97 | 8.37% |
| 2025-08-20 | 8.30 | 8.58 | 0.19 | 2.26% | 8.26 | 8.69 | 2536814 | 217270.45 | 12.80% |
| 2025-08-19 | 8.22 | 8.39 | 0.16 | 1.94% | 8.13 | 8.59 | 2508907 | 209974.88 | 12.66% |
| 2025-08-18 | 8.14 | 8.23 | 0.10 | 1.23% | 8.12 | 8.30 | 1200020 | 98807.24 | 6.05% |
| 2025-08-15 | 8.07 | 8.13 | 0.03 | 0.37% | 8.05 | 8.15 | 715621 | 58029.68 | 3.61% |
| 2025-08-14 | 8.25 | 8.10 | -0.18 | -2.17% | 8.05 | 8.26 | 1072448 | 87397.70 | 5.41% |
| 2025-08-13 | 8.20 | 8.28 | 0.07 | 0.85% | 8.13 | 8.35 | 1201104 | 98851.62 | 6.06% |
| 2025-08-12 | 8.23 | 8.21 | 0.02 | 0.24% | 8.15 | 8.24 | 746164 | 61116.43 | 3.76% |
| 2025-08-11 | 8.20 | 8.19 | 0.00 | 0.00% | 8.11 | 8.23 | 767838 | 62799.21 | 3.87% |
| 2025-08-08 | 8.25 | 8.19 | -0.11 | -1.33% | 8.13 | 8.30 | 982454 | 80443.98 | 4.96% |
| 2025-08-07 | 8.49 | 8.30 | -0.21 | -2.47% | 8.23 | 8.49 | 1805805 | 149779.11 | 9.11% |
| 2025-08-06 | 8.09 | 8.51 | 0.43 | 5.32% | 8.03 | 8.70 | 3095854 | 259962.75 | 15.62% |
| 2025-08-05 | 8.14 | 8.08 | -0.05 | -0.62% | 8.04 | 8.15 | 645273 | 52171.34 | 3.26% |
| 2025-08-04 | 7.86 | 8.13 | 0.22 | 2.78% | 7.83 | 8.13 | 811975 | 65213.42 | 4.10% |
| 2025-08-01 | 7.96 | 7.91 | 0.02 | 0.25% | 7.86 | 7.97 | 369148 | 29187.24 | 1.86% |
| 2025-07-31 | 7.90 | 7.89 | -0.05 | -0.63% | 7.87 | 7.99 | 514090 | 40744.98 | 2.59% |
| 2025-07-30 | 8.06 | 7.94 | -0.12 | -1.49% | 7.93 | 8.06 | 599932 | 47899.87 | 3.03% |
| 2025-07-29 | 8.12 | 8.06 | -0.09 | -1.10% | 8.01 | 8.13 | 630142 | 50687.84 | 3.18% |
| 2025-07-28 | 8.18 | 8.15 | -0.01 | -0.12% | 8.13 | 8.22 | 536289 | 43789.30 | 2.71% |
| 2025-07-25 | 8.24 | 8.16 | -0.08 | -0.97% | 8.12 | 8.24 | 679552 | 55388.99 | 3.43% |
| 2025-07-24 | 8.18 | 8.24 | 0.03 | 0.37% | 8.16 | 8.26 | 827039 | 67823.35 | 4.17% |
| 2025-07-23 | 8.40 | 8.21 | -0.27 | -3.18% | 8.20 | 8.40 | 1323783 | 109088.62 | 6.68% |
| 2025-07-22 | 8.38 | 8.48 | 0.10 | 1.19% | 8.27 | 8.57 | 1962978 | 165997.38 | 9.90% |
| 2025-07-21 | 8.36 | 8.38 | 0.02 | 0.24% | 8.23 | 8.48 | 1658854 | 138599.05 | 8.37% |
| 2025-07-18 | 8.12 | 8.36 | 0.24 | 2.96% | 8.12 | 8.74 | 2525088 | 213999.75 | 12.74% |
| 2025-07-17 | 8.02 | 8.12 | 0.04 | 0.50% | 7.97 | 8.20 | 920563 | 74528.45 | 4.64% |
| 2025-07-16 | 8.00 | 8.08 | 0.05 | 0.62% | 7.96 | 8.22 | 822473 | 66514.63 | 4.15% |
| 2025-07-15 | 8.20 | 8.03 | -0.30 | -3.60% | 7.96 | 8.20 | 1458749 | 117293.72 | 7.36% |
| 2025-07-14 | 8.10 | 8.33 | 0.27 | 3.35% | 8.03 | 8.39 | 2017852 | 166501.19 | 10.18% |
| 2025-07-11 | 7.91 | 8.06 | 0.17 | 2.15% | 7.83 | 8.17 | 1140700 | 91407.36 | 5.75% |
| 2025-07-10 | 7.90 | 7.89 | -0.09 | -1.13% | 7.86 | 7.95 | 570337 | 45030.43 | 2.88% |
| 2025-07-09 | 8.01 | 7.98 | 0.08 | 1.01% | 7.96 | 8.19 | 1126465 | 91008.24 | 5.68% |
| 2025-07-08 | 7.85 | 7.90 | 0.03 | 0.38% | 7.81 | 7.92 | 462688 | 36476.71 | 2.33% |
| 2025-07-07 | 7.81 | 7.87 | 0.02 | 0.25% | 7.76 | 7.91 | 439732 | 34448.59 | 2.22% |
| 2025-07-04 | 7.91 | 7.85 | -0.06 | -0.76% | 7.83 | 7.93 | 452460 | 35649.24 | 2.28% |
| 2025-07-03 | 7.86 | 7.91 | 0.01 | 0.13% | 7.86 | 8.01 | 374859 | 29712.02 | 1.89% |
| 2025-07-02 | 8.04 | 7.90 | -0.16 | -1.99% | 7.88 | 8.04 | 637752 | 50675.14 | 3.22% |
| 2025-07-01 | 8.14 | 8.06 | -0.06 | -0.74% | 8.02 | 8.14 | 562452 | 45326.57 | 2.84% |
| 2025-06-30 | 8.09 | 8.12 | 0.04 | 0.50% | 8.07 | 8.15 | 693667 | 56227.30 | 3.50% |
| 2025-06-27 | 8.10 | 8.08 | -0.06 | -0.74% | 8.02 | 8.15 | 780566 | 63142.46 | 3.94% |
| 2025-06-26 | 8.12 | 8.14 | 0.02 | 0.25% | 8.06 | 8.35 | 1357038 | 111439.28 | 6.85% |
| 2025-06-25 | 8.08 | 8.12 | 0.01 | 0.12% | 8.00 | 8.17 | 1185196 | 95835.81 | 5.98% |
| 2025-06-24 | 7.70 | 8.11 | 0.44 | 5.74% | 7.69 | 8.27 | 1663965 | 133765.53 | 8.39% |
| 2025-06-23 | 7.50 | 7.67 | 0.05 | 0.66% | 7.45 | 7.70 | 577571 | 43950.52 | 2.91% |
| 2025-06-20 | 7.83 | 7.62 | -0.28 | -3.54% | 7.61 | 7.89 | 714098 | 55035.46 | 3.60% |
| 2025-06-19 | 8.04 | 7.90 | -0.21 | -2.59% | 7.89 | 8.12 | 699458 | 56039.44 | 3.53% |
| 2025-06-18 | 7.99 | 8.11 | 0.10 | 1.25% | 7.84 | 8.20 | 989308 | 79063.60 | 4.99% |
| 2025-06-17 | 8.06 | 8.01 | -0.06 | -0.74% | 7.98 | 8.10 | 517053 | 41505.86 | 2.61% |
| 2025-06-16 | 7.99 | 8.07 | 0.01 | 0.12% | 7.90 | 8.13 | 484375 | 39027.72 | 2.44% |
| 2025-06-13 | 8.22 | 8.06 | -0.22 | -2.66% | 8.06 | 8.24 | 735166 | 59690.55 | 3.71% |
| 2025-06-12 | 8.40 | 8.28 | -0.12 | -1.43% | 8.27 | 8.40 | 588147 | 48922.58 | 2.97% |
| 2025-06-11 | 8.39 | 8.40 | -0.05 | -0.59% | 8.34 | 8.48 | 706239 | 59420.27 | 3.56% |
| 2025-06-10 | 8.44 | 8.45 | 0.01 | 0.12% | 8.17 | 8.55 | 1112158 | 92858.41 | 5.61% |
| 2025-06-09 | 8.45 | 8.44 | 0.03 | 0.36% | 8.38 | 8.52 | 672689 | 56895.87 | 3.39% |
| 2025-06-06 | 8.50 | 8.41 | -0.22 | -2.55% | 8.39 | 8.54 | 957836 | 80893.36 | 4.83% |
| 2025-06-05 | 8.30 | 8.63 | 0.36 | 4.35% | 8.18 | 8.75 | 1729748 | 147045.77 | 8.73% |
| 2025-06-04 | 8.23 | 8.27 | -0.01 | -0.12% | 8.22 | 8.33 | 601422 | 49778.86 | 3.03% |
| 2025-06-03 | 8.14 | 8.28 | 0.07 | 0.85% | 8.04 | 8.38 | 783158 | 64586.99 | 3.95% |
| 2025-05-30 | 8.41 | 8.21 | -0.25 | -2.96% | 8.17 | 8.42 | 851808 | 70198.27 | 4.30% |
| 2025-05-29 | 8.35 | 8.46 | 0.11 | 1.32% | 8.35 | 8.55 | 858751 | 72720.47 | 4.33% |
| 2025-05-28 | 8.45 | 8.35 | -0.09 | -1.07% | 8.33 | 8.52 | 626484 | 52556.04 | 3.16% |
| 2025-05-27 | 8.60 | 8.44 | -0.14 | -1.63% | 8.41 | 8.60 | 618307 | 52315.68 | 3.12% |
巨轮智能(002031)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。
