| 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 | 4.63 | 4.67 | 0.03 | 0.65% | 4.60 | 4.70 | 115005 | 5343.31 | 0.42% |
| 2025-12-16 | 4.70 | 4.64 | -0.08 | -1.69% | 4.61 | 4.72 | 137662 | 6393.39 | 0.50% |
| 2025-12-15 | 4.64 | 4.72 | 0.07 | 1.51% | 4.62 | 4.81 | 224394 | 10620.11 | 0.82% |
| 2025-12-12 | 4.61 | 4.65 | 0.06 | 1.31% | 4.53 | 4.66 | 212232 | 9766.11 | 0.77% |
| 2025-12-11 | 4.68 | 4.59 | -0.08 | -1.71% | 4.58 | 4.68 | 175888 | 8132.37 | 0.64% |
| 2025-12-10 | 4.66 | 4.67 | -0.01 | -0.21% | 4.63 | 4.68 | 136921 | 6372.13 | 0.50% |
| 2025-12-09 | 4.74 | 4.68 | -0.06 | -1.27% | 4.66 | 4.75 | 182737 | 8577.89 | 0.66% |
| 2025-12-08 | 4.79 | 4.74 | -0.03 | -0.63% | 4.73 | 4.80 | 143338 | 6821.15 | 0.52% |
| 2025-12-05 | 4.77 | 4.77 | 0.01 | 0.21% | 4.72 | 4.78 | 148353 | 7039.50 | 0.54% |
| 2025-12-04 | 4.83 | 4.76 | -0.08 | -1.65% | 4.75 | 4.86 | 144275 | 6887.83 | 0.52% |
| 2025-12-03 | 4.87 | 4.84 | -0.05 | -1.02% | 4.83 | 4.89 | 93587 | 4540.39 | 0.34% |
| 2025-12-02 | 4.91 | 4.89 | -0.02 | -0.41% | 4.86 | 4.91 | 107830 | 5269.59 | 0.39% |
| 2025-12-01 | 4.84 | 4.91 | 0.07 | 1.45% | 4.83 | 4.93 | 177810 | 8712.55 | 0.65% |
| 2025-11-28 | 4.76 | 4.84 | 0.08 | 1.68% | 4.75 | 4.88 | 172214 | 8309.22 | 0.63% |
| 2025-11-27 | 4.75 | 4.76 | -0.02 | -0.42% | 4.72 | 4.80 | 145133 | 6897.98 | 0.53% |
| 2025-11-26 | 4.76 | 4.78 | 0.02 | 0.42% | 4.70 | 4.81 | 217469 | 10333.19 | 0.79% |
| 2025-11-25 | 4.79 | 4.76 | -0.03 | -0.63% | 4.75 | 4.81 | 203414 | 9715.82 | 0.74% |
| 2025-11-24 | 4.85 | 4.79 | -0.04 | -0.83% | 4.77 | 4.88 | 177241 | 8519.88 | 0.64% |
| 2025-11-21 | 4.96 | 4.83 | -0.15 | -3.01% | 4.82 | 5.00 | 275502 | 13469.96 | 1.00% |
| 2025-11-20 | 5.06 | 4.98 | -0.10 | -1.97% | 4.97 | 5.09 | 186162 | 9340.44 | 0.68% |
| 2025-11-19 | 5.04 | 5.08 | 0.05 | 0.99% | 5.02 | 5.12 | 168781 | 8536.71 | 0.61% |
| 2025-11-18 | 5.15 | 5.03 | -0.10 | -1.95% | 4.98 | 5.16 | 248581 | 12520.42 | 0.90% |
| 2025-11-17 | 5.05 | 5.13 | 0.09 | 1.79% | 4.98 | 5.20 | 313723 | 16013.79 | 1.14% |
| 2025-11-14 | 5.08 | 5.04 | -0.05 | -0.98% | 5.03 | 5.14 | 183019 | 9279.82 | 0.67% |
| 2025-11-13 | 5.00 | 5.09 | 0.06 | 1.19% | 5.00 | 5.10 | 231114 | 11727.85 | 0.84% |
| 2025-11-12 | 5.05 | 5.03 | -0.01 | -0.20% | 4.98 | 5.06 | 152149 | 7634.17 | 0.55% |
| 2025-11-11 | 5.00 | 5.04 | 0.04 | 0.80% | 4.98 | 5.06 | 170202 | 8558.00 | 0.62% |
| 2025-11-10 | 4.97 | 5.00 | 0.04 | 0.81% | 4.94 | 5.03 | 225306 | 11253.23 | 0.82% |
| 2025-11-07 | 4.83 | 4.96 | 0.12 | 2.48% | 4.82 | 4.98 | 304603 | 15038.88 | 1.11% |
| 2025-11-06 | 4.82 | 4.84 | 0.01 | 0.21% | 4.81 | 4.85 | 112444 | 5437.40 | 0.41% |
| 2025-11-05 | 4.80 | 4.83 | 0.02 | 0.42% | 4.78 | 4.85 | 98325 | 4743.28 | 0.36% |
| 2025-11-04 | 4.85 | 4.81 | -0.05 | -1.03% | 4.80 | 4.87 | 88360 | 4272.32 | 0.32% |
| 2025-11-03 | 4.82 | 4.86 | 0.05 | 1.04% | 4.76 | 4.86 | 145873 | 7024.96 | 0.53% |
| 2025-10-31 | 4.81 | 4.81 | 0.01 | 0.21% | 4.77 | 4.83 | 127809 | 6135.18 | 0.46% |
| 2025-10-30 | 4.85 | 4.80 | -0.13 | -2.64% | 4.75 | 4.87 | 272921 | 13085.55 | 0.99% |
| 2025-10-29 | 4.87 | 4.93 | 0.06 | 1.23% | 4.85 | 4.94 | 141291 | 6937.60 | 0.51% |
| 2025-10-28 | 4.87 | 4.87 | 0.00 | 0.00% | 4.85 | 4.92 | 109563 | 5351.31 | 0.40% |
| 2025-10-27 | 4.88 | 4.87 | 0.00 | 0.00% | 4.87 | 4.92 | 112091 | 5482.03 | 0.41% |
| 2025-10-24 | 4.98 | 4.87 | -0.11 | -2.21% | 4.86 | 4.99 | 143988 | 7059.96 | 0.52% |
| 2025-10-23 | 4.89 | 4.98 | 0.09 | 1.84% | 4.86 | 4.98 | 130557 | 6426.80 | 0.47% |
| 2025-10-22 | 4.89 | 4.89 | 0.00 | 0.00% | 4.88 | 4.94 | 99709 | 4888.93 | 0.36% |
| 2025-10-21 | 4.82 | 4.89 | 0.06 | 1.24% | 4.82 | 4.92 | 113920 | 5568.63 | 0.41% |
| 2025-10-20 | 4.85 | 4.83 | 0.00 | 0.00% | 4.79 | 4.86 | 129576 | 6244.64 | 0.47% |
| 2025-10-17 | 4.90 | 4.83 | -0.07 | -1.43% | 4.81 | 4.95 | 145619 | 7082.94 | 0.53% |
| 2025-10-16 | 4.95 | 4.90 | -0.06 | -1.21% | 4.88 | 4.97 | 112195 | 5505.53 | 0.41% |
| 2025-10-15 | 5.00 | 4.96 | -0.02 | -0.40% | 4.93 | 5.02 | 149722 | 7433.35 | 0.54% |
| 2025-10-14 | 5.00 | 4.98 | -0.02 | -0.40% | 4.96 | 5.06 | 174109 | 8705.15 | 0.63% |
| 2025-10-13 | 4.90 | 5.00 | -0.01 | -0.20% | 4.85 | 5.01 | 226850 | 11180.91 | 0.82% |
| 2025-10-10 | 4.95 | 5.01 | 0.06 | 1.21% | 4.92 | 5.05 | 205667 | 10296.00 | 0.75% |
| 2025-10-09 | 4.86 | 4.95 | 0.13 | 2.70% | 4.82 | 4.97 | 175279 | 8622.18 | 0.62% |
| 2025-09-30 | 4.85 | 4.82 | -0.02 | -0.41% | 4.80 | 4.85 | 108883 | 5249.82 | 0.38% |
| 2025-09-29 | 4.76 | 4.84 | 0.08 | 1.68% | 4.71 | 4.86 | 159249 | 7644.20 | 0.56% |
| 2025-09-26 | 4.74 | 4.76 | 0.01 | 0.21% | 4.73 | 4.83 | 154072 | 7354.60 | 0.54% |
| 2025-09-25 | 4.79 | 4.75 | -0.05 | -1.04% | 4.74 | 4.82 | 123470 | 5889.35 | 0.43% |
| 2025-09-24 | 4.79 | 4.80 | 0.01 | 0.21% | 4.75 | 4.81 | 152142 | 7269.62 | 0.54% |
| 2025-09-23 | 4.87 | 4.79 | -0.09 | -1.84% | 4.71 | 4.88 | 187355 | 8927.92 | 0.66% |
| 2025-09-22 | 4.95 | 4.88 | -0.08 | -1.61% | 4.85 | 4.96 | 138803 | 6786.53 | 0.49% |
| 2025-09-19 | 4.95 | 4.96 | 0.01 | 0.20% | 4.92 | 4.97 | 128544 | 6360.27 | 0.45% |
| 2025-09-18 | 5.03 | 4.95 | -0.09 | -1.79% | 4.93 | 5.06 | 222508 | 11124.86 | 0.78% |
| 2025-09-17 | 5.03 | 5.04 | 0.01 | 0.20% | 5.00 | 5.06 | 141942 | 7144.61 | 0.50% |
| 2025-09-16 | 5.08 | 5.03 | -0.04 | -0.79% | 5.01 | 5.10 | 150420 | 7578.06 | 0.53% |
| 2025-09-15 | 5.10 | 5.07 | -0.03 | -0.59% | 5.05 | 5.13 | 162968 | 8269.25 | 0.57% |
| 2025-09-12 | 5.15 | 5.10 | -0.04 | -0.78% | 5.08 | 5.15 | 159460 | 8145.72 | 0.56% |
| 2025-09-11 | 5.07 | 5.14 | 0.06 | 1.18% | 5.04 | 5.14 | 191590 | 9780.45 | 0.67% |
| 2025-09-10 | 5.11 | 5.08 | -0.04 | -0.78% | 5.05 | 5.13 | 163040 | 8280.81 | 0.57% |
| 2025-09-09 | 5.12 | 5.12 | 0.00 | 0.00% | 5.08 | 5.16 | 180124 | 9221.11 | 0.63% |
| 2025-09-08 | 5.04 | 5.12 | 0.09 | 1.79% | 5.01 | 5.12 | 227653 | 11569.81 | 0.80% |
| 2025-09-05 | 4.99 | 5.03 | 0.05 | 1.00% | 4.98 | 5.05 | 189047 | 9494.11 | 0.67% |
| 2025-09-04 | 4.99 | 4.98 | 0.00 | 0.00% | 4.93 | 5.02 | 177162 | 8826.14 | 0.62% |
| 2025-09-03 | 5.05 | 4.98 | -0.07 | -1.39% | 4.97 | 5.08 | 163608 | 8191.25 | 0.58% |
| 2025-09-02 | 5.12 | 5.05 | -0.05 | -0.98% | 5.00 | 5.12 | 203391 | 10245.47 | 0.72% |
| 2025-09-01 | 5.10 | 5.10 | 0.04 | 0.79% | 5.04 | 5.15 | 194235 | 9898.78 | 0.68% |
| 2025-08-29 | 5.10 | 5.06 | -0.05 | -0.98% | 5.04 | 5.13 | 194495 | 9886.79 | 0.68% |
| 2025-08-28 | 5.07 | 5.11 | 0.04 | 0.79% | 4.97 | 5.13 | 278449 | 14093.83 | 0.98% |
| 2025-08-27 | 5.21 | 5.07 | -0.13 | -2.50% | 5.07 | 5.23 | 281456 | 14490.23 | 0.99% |
| 2025-08-26 | 5.18 | 5.20 | 0.01 | 0.19% | 5.15 | 5.26 | 275652 | 14371.77 | 0.97% |
| 2025-08-25 | 5.14 | 5.19 | 0.06 | 1.17% | 5.08 | 5.20 | 452343 | 23315.29 | 1.59% |
| 2025-08-22 | 5.11 | 5.13 | 0.00 | 0.00% | 5.04 | 5.15 | 286369 | 14585.51 | 1.01% |
| 2025-08-21 | 5.11 | 5.13 | 0.02 | 0.39% | 5.07 | 5.15 | 336962 | 17241.35 | 1.19% |
| 2025-08-20 | 5.01 | 5.11 | 0.10 | 2.00% | 4.98 | 5.13 | 319701 | 16186.46 | 1.12% |
齐翔腾达(002408)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。
