| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.38 | 7.29 | -0.20 | -2.67% | 7.15 | 7.47 | 1037838 | 75398.96 | 5.35% |
| 2025-12-16 | 7.38 | 7.49 | 0.12 | 1.63% | 7.30 | 7.66 | 1255564 | 93823.76 | 6.48% |
| 2025-12-15 | 7.59 | 7.37 | -0.31 | -4.04% | 7.37 | 7.60 | 1096858 | 81701.69 | 5.66% |
| 2025-12-12 | 7.73 | 7.68 | -0.18 | -2.29% | 7.56 | 7.85 | 1270658 | 97806.67 | 6.55% |
| 2025-12-11 | 8.29 | 7.86 | -0.41 | -4.96% | 7.84 | 8.29 | 1868262 | 148779.39 | 9.64% |
| 2025-12-10 | 7.98 | 8.27 | 0.19 | 2.35% | 7.90 | 8.39 | 2374654 | 195103.75 | 12.25% |
| 2025-12-09 | 7.96 | 8.08 | 0.05 | 0.62% | 7.84 | 8.30 | 2143310 | 173839.52 | 11.06% |
| 2025-12-08 | 7.90 | 8.03 | -0.01 | -0.12% | 7.80 | 8.14 | 2574375 | 205727.11 | 13.28% |
| 2025-12-05 | 7.80 | 8.04 | 0.24 | 3.08% | 7.75 | 8.15 | 3970116 | 317284.59 | 20.48% |
| 2025-12-04 | 7.22 | 7.80 | 0.71 | 10.01% | 7.22 | 7.80 | 2426099 | 186250.92 | 12.51% |
| 2025-12-03 | 7.21 | 7.09 | -0.13 | -1.80% | 7.08 | 7.21 | 331140 | 23589.09 | 1.71% |
| 2025-12-02 | 7.33 | 7.22 | -0.12 | -1.63% | 7.21 | 7.33 | 294209 | 21293.67 | 1.52% |
| 2025-12-01 | 7.22 | 7.34 | 0.10 | 1.38% | 7.19 | 7.38 | 489045 | 35735.71 | 2.52% |
| 2025-11-28 | 7.16 | 7.24 | 0.07 | 0.98% | 7.11 | 7.24 | 349530 | 25098.48 | 1.80% |
| 2025-11-27 | 7.19 | 7.17 | -0.05 | -0.69% | 7.16 | 7.26 | 269082 | 19383.55 | 1.39% |
| 2025-11-26 | 7.24 | 7.22 | -0.02 | -0.28% | 7.18 | 7.34 | 359228 | 26075.39 | 1.85% |
| 2025-11-25 | 7.18 | 7.24 | 0.05 | 0.70% | 7.13 | 7.28 | 386090 | 27944.92 | 1.99% |
| 2025-11-24 | 7.09 | 7.19 | 0.12 | 1.70% | 7.01 | 7.35 | 518269 | 36998.18 | 2.67% |
| 2025-11-21 | 7.19 | 7.07 | -0.17 | -2.35% | 7.01 | 7.27 | 500071 | 35605.57 | 2.58% |
| 2025-11-20 | 7.41 | 7.24 | -0.23 | -3.08% | 7.24 | 7.41 | 431342 | 31519.75 | 2.22% |
| 2025-11-19 | 7.37 | 7.47 | 0.10 | 1.36% | 7.16 | 7.58 | 837087 | 61852.05 | 4.32% |
| 2025-11-18 | 7.48 | 7.37 | -0.12 | -1.60% | 7.35 | 7.48 | 518449 | 38247.41 | 2.67% |
| 2025-11-17 | 7.55 | 7.49 | -0.05 | -0.66% | 7.45 | 7.57 | 420911 | 31479.95 | 2.17% |
| 2025-11-14 | 7.62 | 7.54 | -0.11 | -1.44% | 7.54 | 7.63 | 526811 | 39846.64 | 2.72% |
| 2025-11-13 | 7.67 | 7.65 | -0.02 | -0.26% | 7.60 | 7.70 | 441851 | 33699.43 | 2.28% |
| 2025-11-12 | 7.80 | 7.67 | -0.13 | -1.67% | 7.65 | 7.80 | 537932 | 41381.00 | 2.77% |
| 2025-11-11 | 7.73 | 7.80 | 0.09 | 1.17% | 7.72 | 7.85 | 679461 | 53032.11 | 3.50% |
| 2025-11-10 | 7.74 | 7.71 | -0.04 | -0.52% | 7.68 | 7.75 | 443485 | 34149.97 | 2.29% |
| 2025-11-07 | 7.76 | 7.75 | 0.00 | 0.00% | 7.72 | 7.88 | 455551 | 35473.09 | 2.35% |
| 2025-11-06 | 7.75 | 7.75 | 0.00 | 0.00% | 7.66 | 7.80 | 526817 | 40735.65 | 2.72% |
| 2025-11-05 | 7.67 | 7.75 | 0.01 | 0.13% | 7.65 | 7.77 | 371180 | 28716.29 | 1.91% |
| 2025-11-04 | 7.78 | 7.74 | -0.08 | -1.02% | 7.71 | 7.85 | 397447 | 30872.58 | 2.05% |
| 2025-11-03 | 7.77 | 7.82 | 0.04 | 0.51% | 7.75 | 7.85 | 403545 | 31473.45 | 2.08% |
| 2025-10-31 | 7.62 | 7.78 | 0.00 | 0.00% | 7.60 | 7.85 | 541526 | 41983.48 | 2.79% |
| 2025-10-30 | 7.90 | 7.78 | -0.16 | -2.02% | 7.78 | 7.93 | 571378 | 44847.09 | 2.95% |
| 2025-10-29 | 7.90 | 7.94 | 0.00 | 0.00% | 7.86 | 7.95 | 465892 | 36846.64 | 2.40% |
| 2025-10-28 | 8.00 | 7.94 | -0.07 | -0.87% | 7.89 | 8.00 | 601786 | 47733.54 | 3.10% |
| 2025-10-27 | 7.82 | 8.01 | 0.21 | 2.69% | 7.81 | 8.19 | 1020369 | 81757.65 | 5.26% |
| 2025-10-24 | 7.79 | 7.80 | 0.02 | 0.26% | 7.79 | 7.84 | 428112 | 33432.75 | 2.21% |
| 2025-10-23 | 7.81 | 7.78 | -0.09 | -1.14% | 7.71 | 7.83 | 415140 | 32162.07 | 2.14% |
| 2025-10-22 | 7.74 | 7.87 | 0.09 | 1.16% | 7.72 | 7.98 | 659220 | 52022.75 | 3.40% |
| 2025-10-21 | 7.76 | 7.78 | 0.06 | 0.78% | 7.68 | 7.79 | 455419 | 35278.02 | 2.35% |
| 2025-10-20 | 7.78 | 7.72 | 0.04 | 0.52% | 7.70 | 7.83 | 404443 | 31355.36 | 2.09% |
| 2025-10-17 | 7.87 | 7.68 | -0.20 | -2.54% | 7.66 | 7.91 | 578885 | 44966.72 | 2.99% |
| 2025-10-16 | 7.95 | 7.88 | -0.19 | -2.35% | 7.86 | 8.00 | 610200 | 48279.02 | 3.15% |
| 2025-10-15 | 7.85 | 8.07 | 0.22 | 2.80% | 7.79 | 8.21 | 1058091 | 84598.00 | 5.46% |
| 2025-10-14 | 8.01 | 7.85 | -0.12 | -1.51% | 7.84 | 8.07 | 739413 | 58682.96 | 3.81% |
| 2025-10-13 | 7.76 | 7.97 | -0.20 | -2.45% | 7.66 | 7.98 | 831210 | 65578.54 | 4.29% |
| 2025-10-10 | 8.36 | 8.17 | -0.23 | -2.74% | 8.16 | 8.38 | 874119 | 72075.54 | 4.51% |
| 2025-10-09 | 8.24 | 8.40 | 0.17 | 2.07% | 8.11 | 8.47 | 1199962 | 99751.90 | 6.19% |
| 2025-09-30 | 8.33 | 8.23 | 0.04 | 0.49% | 8.18 | 8.38 | 835914 | 68985.58 | 4.31% |
| 2025-09-29 | 8.19 | 8.19 | -0.01 | -0.12% | 8.06 | 8.24 | 838903 | 68466.56 | 4.33% |
| 2025-09-26 | 8.43 | 8.20 | -0.29 | -3.42% | 8.20 | 8.43 | 1087539 | 90421.87 | 5.61% |
| 2025-09-25 | 8.48 | 8.49 | 0.02 | 0.24% | 8.42 | 8.61 | 1266099 | 107722.91 | 6.53% |
| 2025-09-24 | 8.33 | 8.47 | 0.06 | 0.71% | 8.17 | 8.53 | 1282621 | 107829.29 | 6.62% |
| 2025-09-23 | 8.88 | 8.41 | -0.42 | -4.76% | 8.31 | 8.91 | 2135965 | 180936.83 | 11.02% |
| 2025-09-22 | 8.95 | 8.83 | -0.07 | -0.79% | 8.74 | 9.04 | 1850574 | 163977.59 | 9.55% |
| 2025-09-19 | 9.24 | 8.90 | -0.61 | -6.41% | 8.90 | 9.41 | 3971866 | 361645.12 | 20.49% |
| 2025-09-18 | 9.01 | 9.51 | 0.46 | 5.08% | 9.01 | 9.96 | 6032894 | 582169.38 | 31.12% |
| 2025-09-17 | 9.05 | 9.05 | -0.04 | -0.44% | 8.96 | 9.20 | 2315467 | 210271.61 | 11.94% |
| 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% |
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。
