| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 7.24 | 7.03 | -0.22 | -3.03% | 7.03 | 7.24 | 423073 | 30174.60 | 5.36% |
| 2025-08-13 | 7.23 | 7.25 | 0.00 | 0.00% | 7.18 | 7.29 | 413204 | 29883.21 | 5.23% |
| 2025-08-12 | 7.40 | 7.25 | -0.11 | -1.49% | 7.20 | 7.40 | 437373 | 31757.66 | 5.54% |
| 2025-08-11 | 7.26 | 7.36 | 0.01 | 0.14% | 7.24 | 7.44 | 477804 | 35110.42 | 6.05% |
| 2025-08-08 | 7.60 | 7.35 | -0.23 | -3.03% | 7.33 | 7.64 | 789766 | 58647.63 | 10.00% |
| 2025-08-07 | 7.30 | 7.58 | 0.23 | 3.13% | 7.29 | 8.00 | 1304418 | 98554.45 | 16.52% |
| 2025-08-06 | 7.21 | 7.35 | 0.11 | 1.52% | 7.16 | 7.41 | 721898 | 52660.48 | 9.14% |
| 2025-08-05 | 7.22 | 7.24 | -0.04 | -0.55% | 7.14 | 7.27 | 459685 | 33064.90 | 5.82% |
| 2025-08-04 | 7.04 | 7.28 | 0.14 | 1.96% | 7.03 | 7.28 | 677013 | 48843.88 | 8.57% |
| 2025-08-01 | 7.10 | 7.14 | 0.12 | 1.71% | 6.95 | 7.16 | 446462 | 31527.69 | 5.65% |
| 2025-07-31 | 7.02 | 7.02 | 0.04 | 0.57% | 7.01 | 7.19 | 526499 | 37379.52 | 6.67% |
| 2025-07-30 | 7.16 | 6.98 | -0.17 | -2.38% | 6.93 | 7.16 | 381023 | 26786.89 | 4.82% |
| 2025-07-29 | 7.13 | 7.15 | -0.04 | -0.56% | 7.05 | 7.18 | 359142 | 25513.23 | 4.55% |
| 2025-07-28 | 7.25 | 7.19 | -0.02 | -0.28% | 7.10 | 7.29 | 648764 | 46531.12 | 8.22% |
| 2025-07-25 | 7.06 | 7.21 | 0.24 | 3.44% | 6.99 | 7.30 | 986196 | 70644.86 | 12.49% |
| 2025-07-24 | 6.86 | 6.97 | 0.10 | 1.46% | 6.84 | 6.97 | 253379 | 17525.92 | 3.21% |
| 2025-07-23 | 6.91 | 6.87 | -0.04 | -0.58% | 6.84 | 6.96 | 259107 | 17880.54 | 3.28% |
| 2025-07-22 | 7.04 | 6.91 | -0.14 | -1.99% | 6.86 | 7.04 | 461402 | 31953.40 | 5.84% |
| 2025-07-21 | 7.02 | 7.05 | 0.03 | 0.43% | 6.99 | 7.07 | 323696 | 22761.33 | 4.10% |
| 2025-07-18 | 7.08 | 7.02 | -0.05 | -0.71% | 7.00 | 7.12 | 410048 | 28907.27 | 5.19% |
| 2025-07-17 | 7.02 | 7.07 | 0.01 | 0.14% | 6.96 | 7.11 | 433717 | 30586.60 | 5.49% |
| 2025-07-16 | 7.13 | 7.06 | -0.07 | -0.98% | 6.98 | 7.18 | 621012 | 43905.30 | 7.86% |
| 2025-07-15 | 7.04 | 7.13 | -0.03 | -0.42% | 6.96 | 7.19 | 1002955 | 70808.62 | 12.70% |
| 2025-07-14 | 7.30 | 7.16 | -0.14 | -1.92% | 7.10 | 7.50 | 1690193 | 122209.28 | 21.40% |
| 2025-07-11 | 6.66 | 7.30 | 0.66 | 9.94% | 6.66 | 7.30 | 1205058 | 85934.23 | 15.26% |
| 2025-07-10 | 6.62 | 6.64 | -0.02 | -0.30% | 6.61 | 6.71 | 273350 | 18184.75 | 3.46% |
| 2025-07-09 | 6.58 | 6.66 | 0.07 | 1.06% | 6.55 | 6.74 | 462124 | 30826.17 | 5.85% |
| 2025-07-08 | 6.45 | 6.59 | 0.15 | 2.33% | 6.43 | 6.70 | 357697 | 23581.90 | 4.53% |
| 2025-07-07 | 6.41 | 6.44 | 0.01 | 0.16% | 6.39 | 6.50 | 158795 | 10227.94 | 2.01% |
| 2025-07-04 | 6.54 | 6.43 | -0.10 | -1.53% | 6.40 | 6.54 | 254658 | 16472.73 | 3.22% |
| 2025-07-03 | 6.52 | 6.53 | 0.00 | 0.00% | 6.49 | 6.59 | 224904 | 14694.25 | 2.85% |
| 2025-07-02 | 6.64 | 6.53 | -0.17 | -2.54% | 6.49 | 6.66 | 396678 | 26000.46 | 5.02% |
| 2025-07-01 | 6.63 | 6.70 | 0.15 | 2.29% | 6.50 | 6.95 | 783990 | 52469.66 | 9.93% |
| 2025-06-30 | 6.50 | 6.55 | 0.04 | 0.61% | 6.48 | 6.58 | 173654 | 11358.65 | 2.20% |
| 2025-06-27 | 6.59 | 6.51 | -0.02 | -0.31% | 6.50 | 6.59 | 211712 | 13842.15 | 2.68% |
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。
