| 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 | 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% |
| 2025-05-26 | 8.39 | 8.58 | 0.14 | 1.66% | 8.33 | 8.59 | 833091 | 70556.16 | 4.20% |
| 2025-05-23 | 8.61 | 8.44 | -0.19 | -2.20% | 8.43 | 8.69 | 936791 | 80219.43 | 4.73% |
| 2025-05-22 | 8.75 | 8.63 | -0.15 | -1.71% | 8.63 | 8.87 | 807399 | 70591.54 | 4.07% |
| 2025-05-21 | 8.90 | 8.78 | -0.17 | -1.90% | 8.77 | 8.94 | 846486 | 74650.98 | 4.27% |
| 2025-05-20 | 8.97 | 8.95 | -0.05 | -0.56% | 8.85 | 9.06 | 899082 | 80684.20 | 4.54% |
| 2025-05-19 | 8.90 | 9.00 | 0.02 | 0.22% | 8.69 | 9.05 | 1165580 | 103291.80 | 5.88% |
| 2025-05-16 | 8.81 | 8.98 | 0.08 | 0.90% | 8.79 | 9.09 | 1070658 | 96491.50 | 5.40% |
| 2025-05-15 | 9.20 | 8.90 | -0.32 | -3.47% | 8.90 | 9.20 | 1287680 | 115643.59 | 6.50% |
| 2025-05-14 | 9.27 | 9.22 | -0.05 | -0.54% | 9.16 | 9.35 | 1231318 | 113709.15 | 6.21% |
| 2025-05-13 | 9.64 | 9.27 | -0.23 | -2.42% | 9.23 | 9.64 | 1928534 | 180563.94 | 9.73% |
| 2025-05-12 | 9.32 | 9.50 | 0.09 | 0.96% | 9.24 | 9.58 | 2727481 | 256833.08 | 13.76% |
| 2025-05-09 | 9.10 | 9.41 | 0.25 | 2.73% | 9.06 | 9.89 | 3706498 | 354545.94 | 18.70% |
| 2025-05-08 | 9.24 | 9.16 | -0.24 | -2.55% | 9.15 | 9.40 | 2422580 | 223996.42 | 12.22% |
| 2025-05-07 | 9.16 | 9.40 | 0.37 | 4.10% | 8.85 | 9.50 | 3380365 | 308063.78 | 17.05% |
| 2025-05-06 | 8.76 | 9.03 | 0.41 | 4.76% | 8.64 | 9.09 | 2283422 | 202895.08 | 11.52% |
| 2025-04-30 | 8.36 | 8.62 | 0.21 | 2.50% | 8.36 | 8.76 | 1772648 | 152243.94 | 8.94% |
| 2025-04-29 | 8.34 | 8.41 | 0.03 | 0.36% | 8.15 | 8.51 | 1178909 | 98841.79 | 5.95% |
| 2025-04-28 | 8.57 | 8.38 | -0.25 | -2.90% | 8.36 | 8.69 | 1284328 | 108333.86 | 6.48% |
| 2025-04-25 | 8.66 | 8.63 | -0.13 | -1.48% | 8.36 | 8.81 | 2015856 | 172554.17 | 10.17% |
| 2025-04-24 | 8.90 | 8.76 | -0.14 | -1.57% | 8.75 | 9.23 | 2468103 | 220414.72 | 12.45% |
| 2025-04-23 | 8.56 | 8.90 | 0.43 | 5.08% | 8.51 | 9.16 | 3239869 | 287940.03 | 16.34% |
| 2025-04-22 | 8.66 | 8.47 | -0.26 | -2.98% | 8.45 | 8.69 | 1477286 | 125687.86 | 7.45% |
| 2025-04-21 | 8.42 | 8.73 | 0.16 | 1.87% | 8.42 | 8.87 | 1643950 | 142842.33 | 8.29% |
| 2025-04-18 | 8.66 | 8.57 | -0.14 | -1.61% | 8.42 | 8.83 | 1651999 | 142545.31 | 8.33% |
| 2025-04-17 | 8.86 | 8.71 | -0.31 | -3.44% | 8.61 | 8.89 | 2734476 | 238828.19 | 13.79% |
| 2025-04-16 | 8.24 | 9.02 | 0.74 | 8.94% | 8.20 | 9.08 | 4203682 | 371592.12 | 21.21% |
| 2025-04-15 | 8.44 | 8.28 | -0.15 | -1.78% | 8.13 | 8.48 | 1422216 | 117581.51 | 7.17% |
| 2025-04-14 | 8.35 | 8.43 | 0.22 | 2.68% | 8.34 | 8.65 | 2022278 | 171569.81 | 10.20% |
| 2025-04-11 | 8.05 | 8.21 | -0.02 | -0.24% | 8.00 | 8.40 | 1785484 | 147170.09 | 9.01% |
| 2025-04-10 | 8.34 | 8.23 | 0.02 | 0.24% | 8.21 | 8.60 | 2645303 | 221821.56 | 13.34% |
| 2025-04-09 | 7.50 | 8.21 | 0.48 | 6.21% | 6.97 | 8.48 | 3007729 | 232629.69 | 15.17% |
| 2025-04-08 | 7.12 | 7.73 | -0.16 | -2.03% | 7.12 | 8.19 | 2411778 | 184281.58 | 12.17% |
| 2025-04-07 | 7.89 | 7.89 | -0.88 | -10.03% | 7.89 | 8.27 | 691848 | 54980.49 | 3.49% |
| 2025-04-03 | 8.59 | 8.77 | 0.05 | 0.57% | 8.55 | 9.03 | 1910139 | 168174.69 | 9.64% |
| 2025-04-02 | 8.44 | 8.72 | 0.24 | 2.83% | 8.40 | 8.82 | 1904994 | 165176.69 | 9.61% |
| 2025-04-01 | 8.79 | 8.48 | -0.21 | -2.42% | 8.48 | 8.84 | 1274559 | 109713.55 | 6.43% |
| 2025-03-31 | 8.75 | 8.69 | -0.15 | -1.70% | 8.28 | 8.77 | 1812094 | 153553.75 | 9.14% |
| 2025-03-28 | 8.88 | 8.84 | -0.08 | -0.90% | 8.77 | 9.08 | 1147831 | 102124.31 | 5.79% |
| 2025-03-27 | 9.16 | 8.92 | -0.38 | -4.09% | 8.91 | 9.26 | 1780501 | 160923.77 | 8.98% |
| 2025-03-26 | 8.82 | 9.30 | 0.42 | 4.73% | 8.81 | 9.46 | 2475797 | 230358.98 | 12.49% |
| 2025-03-25 | 9.38 | 8.88 | -0.59 | -6.23% | 8.82 | 9.45 | 1848006 | 168118.50 | 9.32% |
| 2025-03-24 | 9.64 | 9.47 | -0.21 | -2.17% | 8.92 | 9.65 | 2459333 | 226579.44 | 12.41% |
| 2025-03-21 | 9.90 | 9.68 | -0.39 | -3.87% | 9.50 | 9.97 | 2281997 | 221397.14 | 11.51% |
| 2025-03-20 | 10.15 | 10.07 | -0.14 | -1.37% | 10.06 | 10.40 | 2196899 | 224782.91 | 11.08% |
| 2025-03-19 | 10.50 | 10.21 | -0.36 | -3.41% | 10.20 | 10.65 | 2557254 | 265481.25 | 12.90% |
| 2025-03-18 | 10.38 | 10.57 | 0.19 | 1.83% | 10.21 | 10.88 | 3784774 | 400508.53 | 19.09% |
| 2025-03-17 | 9.78 | 10.38 | 0.48 | 4.85% | 9.73 | 10.39 | 3503403 | 352907.16 | 17.67% |
| 2025-03-14 | 9.46 | 9.90 | 0.31 | 3.23% | 9.46 | 10.09 | 3007370 | 295493.34 | 15.17% |
| 2025-03-13 | 10.20 | 9.59 | -0.71 | -6.89% | 9.52 | 10.20 | 3312397 | 323208.25 | 16.71% |
| 2025-03-12 | 10.59 | 10.30 | -0.15 | -1.44% | 10.26 | 10.65 | 2768878 | 287497.69 | 13.97% |
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。
