| 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 | 8.96 | 8.85 | -0.16 | -1.78% | 8.80 | 9.08 | 345187 | 30769.07 | 6.10% |
| 2025-12-11 | 9.53 | 9.01 | -0.54 | -5.65% | 9.01 | 9.53 | 570640 | 52243.38 | 10.08% |
| 2025-12-10 | 9.83 | 9.55 | -0.35 | -3.54% | 9.36 | 9.89 | 599921 | 57279.37 | 10.60% |
| 2025-12-09 | 10.16 | 9.90 | -0.33 | -3.23% | 9.88 | 10.23 | 560250 | 56084.72 | 9.89% |
| 2025-12-08 | 9.95 | 10.23 | 0.29 | 2.92% | 9.89 | 10.30 | 737871 | 74967.06 | 13.03% |
| 2025-12-05 | 9.89 | 9.94 | -0.08 | -0.80% | 9.30 | 10.20 | 858043 | 83307.16 | 15.15% |
| 2025-12-04 | 10.33 | 10.02 | -0.52 | -4.93% | 9.88 | 10.44 | 1193666 | 120319.62 | 21.08% |
| 2025-12-03 | 9.94 | 10.54 | 0.47 | 4.67% | 9.94 | 11.08 | 1742979 | 187349.81 | 30.78% |
| 2025-12-02 | 10.47 | 10.07 | -0.23 | -2.23% | 10.02 | 10.49 | 662118 | 67022.99 | 11.69% |
| 2025-12-01 | 9.78 | 10.30 | 0.49 | 4.99% | 9.62 | 10.34 | 975409 | 98428.77 | 17.23% |
| 2025-11-28 | 9.90 | 9.81 | -0.24 | -2.39% | 9.72 | 10.05 | 569892 | 56036.27 | 10.06% |
| 2025-11-27 | 9.57 | 10.05 | 0.34 | 3.50% | 9.57 | 10.25 | 839356 | 83960.08 | 14.82% |
| 2025-11-26 | 10.06 | 9.71 | -0.52 | -5.08% | 9.69 | 10.47 | 814312 | 81230.88 | 14.38% |
| 2025-11-25 | 10.03 | 10.23 | 0.10 | 0.99% | 9.91 | 10.34 | 900158 | 91423.84 | 15.90% |
| 2025-11-24 | 9.96 | 10.13 | 0.03 | 0.30% | 9.83 | 10.21 | 855283 | 85795.50 | 15.11% |
| 2025-11-21 | 9.72 | 10.10 | 0.19 | 1.92% | 9.54 | 10.50 | 1421877 | 142620.59 | 25.11% |
| 2025-11-20 | 9.06 | 9.91 | 0.90 | 9.99% | 8.90 | 9.91 | 977914 | 94694.80 | 17.27% |
| 2025-11-19 | 9.14 | 9.01 | -0.17 | -1.85% | 8.95 | 9.27 | 222142 | 20147.95 | 3.92% |
| 2025-11-18 | 9.35 | 9.18 | -0.17 | -1.82% | 9.11 | 9.36 | 316346 | 29057.74 | 5.59% |
| 2025-11-17 | 8.99 | 9.35 | 0.33 | 3.66% | 8.91 | 9.42 | 563432 | 52292.40 | 9.95% |
| 2025-11-14 | 8.65 | 9.02 | 0.32 | 3.68% | 8.60 | 9.20 | 600570 | 54328.15 | 10.61% |
| 2025-11-13 | 8.68 | 8.70 | 0.03 | 0.35% | 8.62 | 8.76 | 116025 | 10096.24 | 2.05% |
| 2025-11-12 | 8.82 | 8.67 | -0.17 | -1.92% | 8.62 | 8.82 | 164246 | 14273.74 | 2.90% |
| 2025-11-11 | 8.78 | 8.84 | 0.07 | 0.80% | 8.73 | 8.95 | 186353 | 16481.81 | 3.29% |
| 2025-11-10 | 8.66 | 8.77 | 0.12 | 1.39% | 8.66 | 8.79 | 151512 | 13230.91 | 2.68% |
| 2025-11-07 | 8.69 | 8.65 | -0.06 | -0.69% | 8.60 | 8.70 | 128205 | 11085.51 | 2.26% |
| 2025-11-06 | 8.78 | 8.71 | -0.09 | -1.02% | 8.61 | 8.83 | 180306 | 15657.39 | 3.18% |
| 2025-11-05 | 8.69 | 8.80 | 0.03 | 0.34% | 8.63 | 8.83 | 142719 | 12529.26 | 2.52% |
| 2025-11-04 | 8.87 | 8.77 | -0.10 | -1.13% | 8.68 | 8.88 | 143436 | 12546.43 | 2.53% |
| 2025-11-03 | 8.69 | 8.87 | 0.18 | 2.07% | 8.62 | 8.87 | 185091 | 16242.59 | 3.27% |
| 2025-10-31 | 8.51 | 8.69 | 0.14 | 1.64% | 8.50 | 8.73 | 187910 | 16312.11 | 3.32% |
| 2025-10-30 | 8.78 | 8.55 | -0.28 | -3.17% | 8.54 | 8.79 | 256429 | 22076.98 | 4.53% |
| 2025-10-29 | 8.91 | 8.83 | -0.07 | -0.79% | 8.76 | 8.91 | 169847 | 14954.04 | 3.00% |
| 2025-10-28 | 8.91 | 8.90 | -0.06 | -0.67% | 8.85 | 8.96 | 132850 | 11832.33 | 2.35% |
| 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% |
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。
