| 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 | 7.99 | 7.92 | -0.08 | -1.00% | 7.90 | 8.03 | 421266 | 33512.50 | 5.33% |
| 2025-12-11 | 8.30 | 8.00 | -0.30 | -3.61% | 7.97 | 8.35 | 586014 | 47361.34 | 7.42% |
| 2025-12-10 | 8.33 | 8.30 | -0.09 | -1.07% | 8.20 | 8.50 | 527258 | 43825.13 | 6.68% |
| 2025-12-09 | 8.63 | 8.39 | -0.32 | -3.67% | 8.35 | 8.70 | 706579 | 60010.26 | 8.95% |
| 2025-12-08 | 8.43 | 8.71 | 0.20 | 2.35% | 8.40 | 8.82 | 953902 | 82349.58 | 12.08% |
| 2025-12-05 | 8.38 | 8.51 | 0.03 | 0.35% | 8.26 | 8.56 | 893064 | 75297.78 | 11.31% |
| 2025-12-04 | 8.93 | 8.48 | -0.65 | -7.12% | 8.46 | 8.99 | 1364401 | 117290.07 | 17.28% |
| 2025-12-03 | 9.50 | 9.13 | -0.29 | -3.08% | 8.99 | 9.86 | 1522364 | 142425.86 | 19.28% |
| 2025-12-02 | 9.10 | 9.42 | 0.27 | 2.95% | 8.95 | 9.72 | 1684301 | 157172.77 | 21.33% |
| 2025-12-01 | 9.53 | 9.15 | -0.32 | -3.38% | 9.11 | 9.60 | 1586272 | 146835.64 | 20.09% |
| 2025-11-28 | 9.29 | 9.47 | 0.49 | 5.46% | 9.20 | 9.88 | 2078086 | 199944.11 | 26.31% |
| 2025-11-27 | 9.20 | 8.98 | -0.52 | -5.47% | 8.98 | 9.38 | 1766056 | 161447.19 | 22.36% |
| 2025-11-26 | 9.84 | 9.50 | -0.64 | -6.31% | 9.44 | 10.47 | 2704288 | 269119.94 | 34.24% |
| 2025-11-25 | 9.40 | 10.14 | 0.31 | 3.15% | 9.39 | 10.80 | 3295436 | 334915.97 | 41.73% |
| 2025-11-24 | 9.56 | 9.83 | 0.89 | 9.96% | 9.00 | 9.83 | 3002238 | 283754.81 | 38.02% |
| 2025-11-21 | 7.96 | 8.94 | 0.81 | 9.96% | 7.89 | 8.94 | 1385746 | 116171.47 | 17.55% |
| 2025-11-20 | 8.19 | 8.13 | -0.04 | -0.49% | 8.08 | 8.42 | 965100 | 78963.58 | 12.22% |
| 2025-11-19 | 8.16 | 8.17 | 0.05 | 0.62% | 8.05 | 8.35 | 1368984 | 112387.98 | 17.33% |
| 2025-11-18 | 7.69 | 8.12 | 0.39 | 5.05% | 7.69 | 8.40 | 1584063 | 128179.95 | 20.06% |
| 2025-11-17 | 7.31 | 7.73 | 0.42 | 5.75% | 7.30 | 7.88 | 880832 | 67549.32 | 11.15% |
| 2025-11-14 | 7.39 | 7.31 | -0.11 | -1.48% | 7.31 | 7.42 | 271103 | 19942.62 | 3.43% |
| 2025-11-13 | 7.36 | 7.42 | 0.05 | 0.68% | 7.28 | 7.44 | 297167 | 21960.97 | 3.76% |
| 2025-11-12 | 7.44 | 7.37 | -0.06 | -0.81% | 7.28 | 7.47 | 337981 | 24919.50 | 4.28% |
| 2025-11-11 | 7.54 | 7.43 | -0.15 | -1.98% | 7.39 | 7.57 | 453195 | 33758.34 | 5.74% |
| 2025-11-10 | 7.55 | 7.58 | 0.04 | 0.53% | 7.47 | 7.64 | 516674 | 38993.32 | 6.54% |
| 2025-11-07 | 7.80 | 7.54 | -0.25 | -3.21% | 7.53 | 7.81 | 622470 | 47336.44 | 7.88% |
| 2025-11-06 | 7.90 | 7.79 | -0.20 | -2.50% | 7.64 | 7.95 | 697896 | 54302.43 | 8.84% |
| 2025-11-05 | 7.78 | 7.99 | 0.06 | 0.76% | 7.74 | 8.10 | 800915 | 63759.37 | 10.14% |
| 2025-11-04 | 7.93 | 7.93 | -0.13 | -1.61% | 7.78 | 7.99 | 734929 | 57932.43 | 9.31% |
| 2025-11-03 | 7.87 | 8.06 | 0.20 | 2.54% | 7.74 | 8.25 | 1164668 | 92528.03 | 14.75% |
| 2025-10-31 | 7.61 | 7.86 | 0.18 | 2.34% | 7.58 | 7.92 | 1078961 | 84324.52 | 13.66% |
| 2025-10-30 | 7.56 | 7.68 | 0.11 | 1.45% | 7.46 | 7.78 | 919506 | 70075.66 | 11.64% |
| 2025-10-29 | 7.50 | 7.57 | 0.12 | 1.61% | 7.43 | 7.63 | 735952 | 55439.93 | 9.32% |
| 2025-10-28 | 7.30 | 7.45 | 0.08 | 1.09% | 7.23 | 7.72 | 898207 | 67923.05 | 11.37% |
| 2025-10-27 | 7.51 | 7.37 | -0.20 | -2.64% | 7.28 | 7.52 | 703656 | 51806.20 | 8.91% |
| 2025-10-24 | 7.61 | 7.57 | -0.11 | -1.43% | 7.45 | 7.72 | 901887 | 67941.22 | 11.42% |
| 2025-10-23 | 7.40 | 7.68 | 0.42 | 5.79% | 7.28 | 7.98 | 1346912 | 102521.89 | 17.06% |
| 2025-10-22 | 7.33 | 7.26 | -0.28 | -3.71% | 7.23 | 7.36 | 688223 | 50061.89 | 8.71% |
| 2025-10-21 | 7.32 | 7.54 | 0.22 | 3.01% | 7.18 | 7.88 | 1111354 | 83069.58 | 14.07% |
| 2025-10-20 | 7.38 | 7.32 | -0.05 | -0.68% | 7.27 | 7.53 | 868800 | 63967.19 | 11.00% |
| 2025-10-17 | 7.22 | 7.37 | 0.19 | 2.65% | 7.11 | 7.61 | 1186905 | 86754.48 | 15.03% |
| 2025-10-16 | 7.33 | 7.18 | -0.17 | -2.31% | 7.15 | 7.33 | 1007573 | 72626.54 | 12.76% |
| 2025-10-15 | 6.69 | 7.35 | 0.67 | 10.03% | 6.61 | 7.35 | 855423 | 61878.34 | 10.83% |
| 2025-10-14 | 6.85 | 6.68 | -0.23 | -3.33% | 6.67 | 6.88 | 354660 | 24026.61 | 4.49% |
| 2025-10-13 | 6.57 | 6.91 | 0.20 | 2.98% | 6.50 | 7.02 | 442473 | 30443.56 | 5.60% |
| 2025-10-10 | 6.77 | 6.71 | -0.10 | -1.47% | 6.68 | 6.79 | 158146 | 10636.96 | 2.00% |
| 2025-10-09 | 6.77 | 6.81 | 0.08 | 1.19% | 6.68 | 6.83 | 185557 | 12574.71 | 2.35% |
| 2025-09-30 | 6.78 | 6.73 | 0.03 | 0.45% | 6.70 | 6.86 | 163802 | 11095.86 | 2.07% |
| 2025-09-29 | 6.67 | 6.70 | 0.02 | 0.30% | 6.56 | 6.73 | 155355 | 10346.22 | 1.97% |
| 2025-09-26 | 6.85 | 6.68 | -0.22 | -3.19% | 6.68 | 6.87 | 198391 | 13372.77 | 2.51% |
| 2025-09-25 | 6.75 | 6.90 | 0.11 | 1.62% | 6.74 | 6.97 | 242364 | 16710.30 | 3.07% |
| 2025-09-24 | 6.57 | 6.79 | 0.19 | 2.88% | 6.53 | 6.81 | 214279 | 14339.55 | 2.71% |
| 2025-09-23 | 6.84 | 6.60 | -0.27 | -3.93% | 6.48 | 6.84 | 292216 | 19273.40 | 3.70% |
| 2025-09-22 | 6.83 | 6.87 | 0.04 | 0.59% | 6.80 | 6.92 | 169180 | 11590.88 | 2.14% |
| 2025-09-19 | 6.85 | 6.83 | -0.02 | -0.29% | 6.77 | 6.93 | 194469 | 13312.15 | 2.46% |
| 2025-09-18 | 7.04 | 6.85 | -0.22 | -3.11% | 6.80 | 7.07 | 295045 | 20547.48 | 3.74% |
| 2025-09-17 | 7.12 | 7.07 | -0.11 | -1.53% | 7.04 | 7.12 | 263684 | 18623.82 | 3.34% |
| 2025-09-16 | 7.05 | 7.18 | 0.25 | 3.61% | 7.00 | 7.19 | 430085 | 30521.44 | 5.45% |
| 2025-09-15 | 6.95 | 6.93 | -0.06 | -0.86% | 6.81 | 6.98 | 215305 | 14847.25 | 2.73% |
| 2025-09-12 | 6.96 | 6.99 | 0.04 | 0.58% | 6.95 | 7.15 | 275263 | 19389.22 | 3.49% |
| 2025-09-11 | 6.83 | 6.95 | 0.14 | 2.06% | 6.75 | 6.97 | 278392 | 19169.44 | 3.53% |
| 2025-09-10 | 6.76 | 6.81 | 0.04 | 0.59% | 6.75 | 6.86 | 155659 | 10607.75 | 1.97% |
| 2025-09-09 | 6.95 | 6.77 | -0.18 | -2.59% | 6.72 | 6.95 | 259825 | 17688.45 | 3.29% |
| 2025-09-08 | 6.85 | 6.95 | 0.07 | 1.02% | 6.82 | 6.97 | 210795 | 14578.81 | 2.67% |
| 2025-09-05 | 6.84 | 6.88 | 0.09 | 1.33% | 6.71 | 6.88 | 267613 | 18228.11 | 3.39% |
| 2025-09-04 | 6.87 | 6.79 | -0.08 | -1.16% | 6.68 | 6.97 | 302572 | 20766.76 | 3.83% |
| 2025-09-03 | 7.12 | 6.87 | -0.24 | -3.38% | 6.83 | 7.16 | 371165 | 25994.39 | 4.70% |
| 2025-09-02 | 7.45 | 7.11 | -0.37 | -4.95% | 7.06 | 7.46 | 555787 | 39850.46 | 7.04% |
| 2025-09-01 | 7.36 | 7.48 | 0.16 | 2.19% | 7.35 | 7.64 | 542316 | 40796.06 | 6.87% |
| 2025-08-29 | 7.54 | 7.32 | -0.17 | -2.27% | 7.30 | 7.56 | 315886 | 23305.03 | 4.00% |
| 2025-08-28 | 7.40 | 7.49 | 0.09 | 1.22% | 7.16 | 7.52 | 542123 | 39876.92 | 6.86% |
| 2025-08-27 | 7.66 | 7.40 | -0.24 | -3.14% | 7.40 | 7.80 | 648569 | 49434.30 | 8.21% |
| 2025-08-26 | 7.46 | 7.64 | 0.16 | 2.14% | 7.40 | 7.72 | 701434 | 53501.32 | 8.88% |
| 2025-08-25 | 7.60 | 7.48 | -0.08 | -1.06% | 7.45 | 7.63 | 515505 | 38797.16 | 6.53% |
| 2025-08-22 | 7.45 | 7.56 | 0.06 | 0.80% | 7.45 | 7.62 | 443159 | 33460.91 | 5.61% |
| 2025-08-21 | 7.58 | 7.50 | -0.12 | -1.57% | 7.42 | 7.70 | 545162 | 41109.51 | 6.90% |
| 2025-08-20 | 7.51 | 7.62 | 0.18 | 2.42% | 7.45 | 7.70 | 903930 | 68422.76 | 11.45% |
| 2025-08-19 | 7.33 | 7.44 | 0.12 | 1.64% | 7.24 | 7.44 | 626988 | 46218.79 | 7.94% |
| 2025-08-18 | 7.12 | 7.32 | 0.21 | 2.95% | 7.12 | 7.32 | 519652 | 37693.66 | 6.58% |
| 2025-08-15 | 7.02 | 7.11 | 0.08 | 1.14% | 7.02 | 7.14 | 324096 | 22943.26 | 4.10% |
久其软件(002279)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。
