| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 9.00 | 8.96 | -0.01 | -0.11% | 8.88 | 9.10 | 160133 | 14360.22 | 2.83% |
| 2025-10-24 | 8.92 | 8.97 | 0.07 | 0.79% | 8.92 | 9.00 | 152407 | 13670.68 | 2.69% |
| 2025-10-23 | 8.88 | 8.90 | 0.00 | 0.00% | 8.76 | 8.92 | 132804 | 11716.76 | 2.35% |
| 2025-10-22 | 8.86 | 8.90 | -0.06 | -0.67% | 8.86 | 9.03 | 162270 | 14482.86 | 2.87% |
| 2025-10-21 | 9.10 | 8.96 | 0.09 | 1.01% | 8.82 | 9.10 | 229741 | 20489.86 | 4.06% |
| 2025-10-20 | 8.71 | 8.87 | 0.19 | 2.19% | 8.71 | 8.97 | 247730 | 21872.97 | 4.38% |
| 2025-10-17 | 8.75 | 8.68 | -0.06 | -0.69% | 8.65 | 9.10 | 347314 | 30761.87 | 6.13% |
| 2025-10-16 | 8.85 | 8.74 | -0.17 | -1.91% | 8.71 | 8.87 | 142432 | 12489.92 | 2.52% |
| 2025-10-15 | 8.77 | 8.91 | 0.16 | 1.83% | 8.67 | 8.91 | 179141 | 15792.70 | 3.16% |
| 2025-10-14 | 9.04 | 8.75 | -0.26 | -2.89% | 8.72 | 9.08 | 244042 | 21655.32 | 4.31% |
| 2025-10-13 | 8.68 | 9.01 | 0.01 | 0.11% | 8.36 | 9.03 | 275663 | 24225.63 | 4.87% |
| 2025-10-10 | 9.23 | 9.00 | -0.23 | -2.49% | 8.97 | 9.23 | 291980 | 26441.46 | 5.16% |
| 2025-10-09 | 9.25 | 9.23 | 0.05 | 0.54% | 9.19 | 9.37 | 206307 | 19123.52 | 3.64% |
| 2025-09-30 | 9.30 | 9.18 | -0.11 | -1.18% | 9.12 | 9.40 | 232793 | 21438.48 | 4.11% |
| 2025-09-29 | 9.25 | 9.29 | 0.04 | 0.43% | 9.10 | 9.32 | 178391 | 16470.74 | 3.15% |
| 2025-09-26 | 9.58 | 9.25 | -0.37 | -3.85% | 9.25 | 9.60 | 262211 | 24583.38 | 4.63% |
| 2025-09-25 | 9.78 | 9.62 | -0.15 | -1.54% | 9.60 | 9.83 | 220639 | 21359.22 | 3.90% |
| 2025-09-24 | 9.40 | 9.77 | 0.30 | 3.17% | 9.20 | 9.78 | 364363 | 34917.62 | 6.44% |
| 2025-09-23 | 10.00 | 9.47 | -0.55 | -5.49% | 9.25 | 10.01 | 502272 | 47861.66 | 8.87% |
| 2025-09-22 | 9.84 | 10.02 | 0.18 | 1.83% | 9.84 | 10.17 | 307046 | 30756.33 | 5.42% |
| 2025-09-19 | 9.94 | 9.84 | -0.10 | -1.01% | 9.82 | 10.02 | 240457 | 23800.74 | 4.25% |
| 2025-09-18 | 10.07 | 9.94 | -0.19 | -1.88% | 9.81 | 10.24 | 452990 | 45534.01 | 8.00% |
| 2025-09-17 | 9.96 | 10.13 | 0.10 | 1.00% | 9.96 | 10.30 | 427852 | 43444.96 | 7.56% |
| 2025-09-16 | 9.83 | 10.03 | 0.19 | 1.93% | 9.75 | 10.07 | 334235 | 33214.81 | 5.90% |
| 2025-09-15 | 9.92 | 9.84 | -0.07 | -0.71% | 9.81 | 9.97 | 245269 | 24162.42 | 4.33% |
| 2025-09-12 | 10.06 | 9.91 | -0.15 | -1.49% | 9.91 | 10.13 | 357514 | 35751.11 | 6.31% |
| 2025-09-11 | 9.77 | 10.06 | 0.29 | 2.97% | 9.61 | 10.06 | 413235 | 40968.20 | 7.30% |
| 2025-09-10 | 9.79 | 9.77 | 0.03 | 0.31% | 9.72 | 9.85 | 219578 | 21475.08 | 3.88% |
| 2025-09-09 | 10.12 | 9.74 | -0.32 | -3.18% | 9.71 | 10.13 | 345242 | 33973.35 | 6.10% |
| 2025-09-08 | 9.98 | 10.06 | 0.04 | 0.40% | 9.90 | 10.19 | 350430 | 35137.57 | 6.19% |
| 2025-09-05 | 9.88 | 10.02 | 0.23 | 2.35% | 9.60 | 10.03 | 419867 | 41435.86 | 7.42% |
| 2025-09-04 | 9.91 | 9.79 | -0.21 | -2.10% | 9.56 | 10.26 | 562912 | 55993.93 | 9.94% |
| 2025-09-03 | 10.41 | 10.00 | -0.61 | -5.75% | 9.96 | 10.54 | 612653 | 62809.46 | 10.82% |
| 2025-09-02 | 11.32 | 10.61 | -0.72 | -6.35% | 10.50 | 11.32 | 781609 | 84017.05 | 13.80% |
| 2025-09-01 | 11.14 | 11.33 | 0.19 | 1.71% | 11.04 | 11.33 | 705487 | 79037.19 | 12.46% |
| 2025-08-29 | 11.38 | 11.14 | -0.48 | -4.13% | 10.92 | 11.40 | 898116 | 99862.67 | 15.86% |
| 2025-08-28 | 11.85 | 11.62 | -0.08 | -0.68% | 11.23 | 12.19 | 1169040 | 135744.92 | 20.65% |
| 2025-08-27 | 11.40 | 11.70 | 0.18 | 1.56% | 11.21 | 12.37 | 1693003 | 197150.48 | 29.90% |
| 2025-08-26 | 11.01 | 11.52 | 0.11 | 0.96% | 10.65 | 11.95 | 1670246 | 189215.62 | 29.50% |
| 2025-08-25 | 10.94 | 11.41 | 0.42 | 3.82% | 10.72 | 11.98 | 1823864 | 207747.20 | 32.23% |
| 2025-08-22 | 10.91 | 10.99 | 0.43 | 4.07% | 10.74 | 11.50 | 2364533 | 262323.31 | 41.78% |
| 2025-08-21 | 9.81 | 10.56 | 0.96 | 10.00% | 9.67 | 10.56 | 1671866 | 170304.83 | 29.54% |
| 2025-08-20 | 9.31 | 9.60 | 0.20 | 2.13% | 9.30 | 9.69 | 687050 | 65611.24 | 12.14% |
| 2025-08-19 | 9.36 | 9.40 | 0.04 | 0.43% | 9.26 | 9.45 | 486156 | 45576.21 | 8.59% |
| 2025-08-18 | 9.20 | 9.36 | 0.19 | 2.07% | 9.19 | 9.46 | 623724 | 58536.51 | 11.02% |
| 2025-08-15 | 9.21 | 9.17 | -0.05 | -0.54% | 9.15 | 9.29 | 481880 | 44273.81 | 8.51% |
| 2025-08-14 | 9.36 | 9.22 | -0.18 | -1.91% | 9.21 | 9.55 | 773530 | 72224.54 | 13.67% |
| 2025-08-13 | 9.23 | 9.40 | 0.14 | 1.51% | 9.16 | 9.45 | 564855 | 52837.12 | 9.98% |
| 2025-08-12 | 9.11 | 9.26 | 0.14 | 1.54% | 9.05 | 9.30 | 478294 | 44179.48 | 8.45% |
| 2025-08-11 | 9.00 | 9.12 | 0.10 | 1.11% | 8.99 | 9.16 | 307152 | 27987.11 | 5.43% |
| 2025-08-08 | 9.17 | 9.02 | -0.17 | -1.85% | 9.01 | 9.20 | 363186 | 32947.91 | 6.42% |
| 2025-08-07 | 9.17 | 9.19 | 0.03 | 0.33% | 9.16 | 9.40 | 588076 | 54439.34 | 10.39% |
| 2025-08-06 | 9.14 | 9.16 | -0.04 | -0.43% | 9.02 | 9.19 | 503035 | 45874.01 | 8.89% |
| 2025-08-05 | 8.86 | 9.20 | 0.36 | 4.07% | 8.85 | 9.25 | 811695 | 74019.77 | 14.34% |
| 2025-08-04 | 8.71 | 8.84 | 0.09 | 1.03% | 8.62 | 8.85 | 174307 | 15240.81 | 3.08% |
| 2025-08-01 | 8.77 | 8.75 | -0.07 | -0.79% | 8.71 | 8.86 | 124365 | 10883.61 | 2.20% |
| 2025-07-31 | 8.80 | 8.82 | 0.03 | 0.34% | 8.77 | 8.87 | 152633 | 13442.88 | 2.70% |
| 2025-07-30 | 8.91 | 8.79 | -0.12 | -1.35% | 8.77 | 8.91 | 176038 | 15523.75 | 3.11% |
| 2025-07-29 | 8.94 | 8.91 | -0.09 | -1.00% | 8.80 | 8.95 | 230052 | 20361.07 | 4.06% |
| 2025-07-28 | 8.98 | 9.00 | 0.10 | 1.12% | 8.87 | 9.05 | 337152 | 30324.05 | 5.96% |
| 2025-07-25 | 8.79 | 8.90 | 0.11 | 1.25% | 8.79 | 8.95 | 242465 | 21568.12 | 4.28% |
| 2025-07-24 | 8.77 | 8.79 | 0.02 | 0.23% | 8.76 | 8.82 | 165220 | 14520.96 | 2.92% |
| 2025-07-23 | 8.82 | 8.77 | -0.07 | -0.79% | 8.75 | 8.83 | 179571 | 15772.21 | 3.17% |
| 2025-07-22 | 8.93 | 8.84 | -0.14 | -1.56% | 8.82 | 8.96 | 246475 | 21823.69 | 4.35% |
| 2025-07-21 | 8.99 | 8.98 | 0.01 | 0.11% | 8.89 | 9.02 | 204351 | 18313.06 | 3.61% |
| 2025-07-18 | 8.91 | 8.97 | 0.07 | 0.79% | 8.86 | 9.04 | 281590 | 25185.72 | 4.98% |
| 2025-07-17 | 8.77 | 8.90 | 0.09 | 1.02% | 8.75 | 8.92 | 209125 | 18567.06 | 3.69% |
| 2025-07-16 | 8.77 | 8.81 | 0.04 | 0.46% | 8.75 | 8.92 | 165374 | 14620.19 | 2.92% |
| 2025-07-15 | 8.85 | 8.77 | -0.13 | -1.46% | 8.69 | 8.88 | 252161 | 22104.16 | 4.46% |
| 2025-07-14 | 8.85 | 8.90 | 0.01 | 0.11% | 8.82 | 8.92 | 152312 | 13513.75 | 2.69% |
| 2025-07-11 | 8.83 | 8.89 | 0.01 | 0.11% | 8.75 | 8.91 | 230756 | 20423.98 | 4.08% |
| 2025-07-10 | 8.94 | 8.88 | -0.01 | -0.11% | 8.81 | 8.94 | 187574 | 16631.56 | 3.31% |
| 2025-07-09 | 9.00 | 8.89 | -0.16 | -1.77% | 8.86 | 9.05 | 314857 | 28196.36 | 5.56% |
| 2025-07-08 | 8.98 | 9.05 | 0.07 | 0.78% | 8.92 | 9.07 | 249846 | 22551.87 | 4.41% |
| 2025-07-07 | 8.99 | 8.98 | -0.04 | -0.44% | 8.80 | 8.99 | 302259 | 26921.87 | 5.34% |
| 2025-07-04 | 9.24 | 9.02 | -0.30 | -3.22% | 9.01 | 9.30 | 534468 | 48544.54 | 9.44% |
| 2025-07-03 | 8.97 | 9.32 | 0.33 | 3.67% | 8.93 | 9.75 | 790483 | 73997.00 | 13.97% |
| 2025-07-02 | 9.20 | 8.99 | -0.22 | -2.39% | 8.91 | 9.20 | 355742 | 32030.39 | 6.29% |
| 2025-07-01 | 9.27 | 9.21 | -0.10 | -1.07% | 9.08 | 9.32 | 386830 | 35506.51 | 6.83% |
| 2025-06-30 | 9.27 | 9.31 | 0.03 | 0.32% | 9.24 | 9.55 | 434272 | 40477.05 | 7.67% |
卓翼科技(002369)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。
