| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 5.04 | 5.01 | -0.04 | -0.79% | 4.99 | 5.05 | 231317 | 11601.49 | 0.81% |
| 2025-08-18 | 5.04 | 5.05 | 0.05 | 1.00% | 5.01 | 5.05 | 260687 | 13127.74 | 0.92% |
| 2025-08-15 | 4.94 | 5.00 | 0.08 | 1.63% | 4.93 | 5.04 | 250465 | 12528.41 | 0.88% |
| 2025-08-14 | 5.01 | 4.92 | -0.08 | -1.60% | 4.92 | 5.03 | 210352 | 10435.03 | 0.74% |
| 2025-08-13 | 5.05 | 5.00 | -0.01 | -0.20% | 4.98 | 5.07 | 253911 | 12734.99 | 0.89% |
| 2025-08-12 | 5.09 | 5.01 | -0.08 | -1.57% | 4.99 | 5.10 | 290043 | 14581.41 | 1.02% |
| 2025-08-11 | 5.05 | 5.09 | 0.06 | 1.19% | 5.01 | 5.11 | 215055 | 10889.81 | 0.76% |
| 2025-08-08 | 5.01 | 5.03 | 0.00 | 0.00% | 4.99 | 5.05 | 136520 | 6853.52 | 0.48% |
| 2025-08-07 | 5.11 | 5.03 | -0.04 | -0.79% | 4.98 | 5.11 | 189664 | 9533.73 | 0.67% |
| 2025-08-06 | 5.11 | 5.07 | -0.03 | -0.59% | 5.03 | 5.11 | 197466 | 9998.99 | 0.69% |
| 2025-08-05 | 5.14 | 5.10 | -0.02 | -0.39% | 5.06 | 5.15 | 246412 | 12566.86 | 0.87% |
| 2025-08-04 | 5.07 | 5.12 | 0.01 | 0.20% | 5.06 | 5.30 | 388449 | 20125.85 | 1.37% |
| 2025-08-01 | 5.05 | 5.11 | 0.07 | 1.39% | 5.03 | 5.15 | 364307 | 18566.01 | 1.28% |
| 2025-07-31 | 5.28 | 5.04 | -0.28 | -5.26% | 5.01 | 5.32 | 565327 | 28833.06 | 1.99% |
| 2025-07-30 | 5.38 | 5.32 | -0.05 | -0.93% | 5.29 | 5.49 | 562904 | 30318.37 | 1.98% |
| 2025-07-29 | 5.37 | 5.37 | 0.03 | 0.56% | 5.25 | 5.39 | 441547 | 23478.97 | 1.55% |
| 2025-07-28 | 5.27 | 5.34 | -0.04 | -0.74% | 5.18 | 5.43 | 1202861 | 64004.07 | 4.23% |
| 2025-07-25 | 4.90 | 5.38 | 0.49 | 10.02% | 4.89 | 5.38 | 1339647 | 70346.75 | 4.71% |
| 2025-07-24 | 4.85 | 4.89 | 0.05 | 1.03% | 4.82 | 4.89 | 181218 | 8803.19 | 0.64% |
| 2025-07-23 | 4.91 | 4.84 | -0.06 | -1.22% | 4.83 | 5.01 | 240023 | 11744.11 | 0.84% |
| 2025-07-22 | 4.86 | 4.90 | 0.05 | 1.03% | 4.80 | 4.90 | 222690 | 10818.63 | 0.78% |
| 2025-07-21 | 4.72 | 4.85 | 0.15 | 3.19% | 4.71 | 4.87 | 354283 | 17077.39 | 1.25% |
| 2025-07-18 | 4.63 | 4.70 | 0.06 | 1.29% | 4.63 | 4.71 | 167383 | 7844.36 | 0.59% |
| 2025-07-17 | 4.63 | 4.64 | 0.00 | 0.00% | 4.61 | 4.65 | 95495 | 4422.07 | 0.34% |
| 2025-07-16 | 4.64 | 4.64 | 0.01 | 0.22% | 4.62 | 4.66 | 88025 | 4081.76 | 0.31% |
| 2025-07-15 | 4.70 | 4.63 | -0.07 | -1.49% | 4.60 | 4.71 | 145612 | 6749.60 | 0.51% |
| 2025-07-14 | 4.64 | 4.70 | -0.01 | -0.21% | 4.61 | 4.73 | 145770 | 6831.71 | 0.51% |
| 2025-07-11 | 4.70 | 4.71 | 0.01 | 0.21% | 4.68 | 4.75 | 185075 | 8722.95 | 0.65% |
| 2025-07-10 | 4.65 | 4.70 | 0.04 | 0.86% | 4.64 | 4.72 | 152741 | 7175.04 | 0.54% |
| 2025-07-09 | 4.68 | 4.66 | -0.03 | -0.64% | 4.65 | 4.71 | 102141 | 4772.83 | 0.36% |
| 2025-07-08 | 4.63 | 4.69 | 0.04 | 0.86% | 4.61 | 4.69 | 132747 | 6176.06 | 0.47% |
| 2025-07-07 | 4.68 | 4.65 | -0.05 | -1.06% | 4.57 | 4.69 | 243381 | 11251.19 | 0.86% |
| 2025-07-04 | 4.65 | 4.70 | 0.05 | 1.08% | 4.63 | 4.73 | 153355 | 7164.74 | 0.54% |
| 2025-07-03 | 4.65 | 4.65 | 0.00 | 0.00% | 4.63 | 4.68 | 108158 | 5036.40 | 0.38% |
| 2025-07-02 | 4.66 | 4.65 | -0.05 | -1.06% | 4.60 | 4.69 | 185870 | 8609.86 | 0.65% |
| 2025-07-01 | 4.49 | 4.70 | 0.22 | 4.91% | 4.46 | 4.84 | 488167 | 22766.68 | 1.79% |
| 2025-06-30 | 4.52 | 4.48 | -0.04 | -0.88% | 4.48 | 4.52 | 116292 | 5222.94 | 0.43% |
| 2025-06-27 | 4.52 | 4.52 | 0.01 | 0.22% | 4.50 | 4.55 | 113568 | 5142.87 | 0.42% |
| 2025-06-26 | 4.53 | 4.51 | -0.02 | -0.44% | 4.50 | 4.55 | 94300 | 4266.00 | 0.35% |
| 2025-06-25 | 4.53 | 4.53 | 0.01 | 0.22% | 4.47 | 4.54 | 131500 | 5924.33 | 0.48% |
| 2025-06-24 | 4.48 | 4.52 | 0.02 | 0.44% | 4.43 | 4.52 | 124346 | 5584.45 | 0.46% |
| 2025-06-23 | 4.42 | 4.50 | 0.04 | 0.90% | 4.42 | 4.51 | 112120 | 5028.31 | 0.41% |
| 2025-06-20 | 4.46 | 4.46 | -0.01 | -0.22% | 4.44 | 4.50 | 105844 | 4738.69 | 0.39% |
| 2025-06-19 | 4.46 | 4.47 | 0.00 | 0.00% | 4.41 | 4.49 | 142753 | 6356.65 | 0.52% |
| 2025-06-18 | 4.51 | 4.47 | -0.04 | -0.89% | 4.45 | 4.52 | 93162 | 4166.26 | 0.34% |
| 2025-06-17 | 4.51 | 4.51 | -0.02 | -0.44% | 4.49 | 4.53 | 129286 | 5824.07 | 0.48% |
| 2025-06-16 | 4.56 | 4.53 | -0.03 | -0.66% | 4.50 | 4.59 | 206518 | 9369.40 | 0.76% |
| 2025-06-13 | 4.63 | 4.59 | -0.01 | -0.22% | 4.59 | 4.67 | 377425 | 17469.22 | 1.39% |
| 2025-06-12 | 4.58 | 4.60 | 0.02 | 0.44% | 4.55 | 4.62 | 162554 | 7443.78 | 0.60% |
| 2025-06-11 | 4.58 | 4.58 | 0.00 | 0.00% | 4.56 | 4.61 | 137604 | 6318.96 | 0.51% |
| 2025-06-10 | 4.66 | 4.58 | -0.08 | -1.72% | 4.55 | 4.67 | 143573 | 6613.47 | 0.53% |
| 2025-06-09 | 4.65 | 4.66 | 0.01 | 0.22% | 4.63 | 4.67 | 96535 | 4490.74 | 0.35% |
| 2025-06-06 | 4.64 | 4.65 | 0.02 | 0.43% | 4.63 | 4.68 | 126957 | 5909.19 | 0.47% |
| 2025-06-05 | 4.64 | 4.63 | -0.01 | -0.22% | 4.60 | 4.66 | 128952 | 5969.22 | 0.47% |
| 2025-06-04 | 4.65 | 4.64 | 0.01 | 0.22% | 4.62 | 4.70 | 210687 | 9815.18 | 0.77% |
| 2025-06-03 | 4.55 | 4.63 | 0.07 | 1.54% | 4.54 | 4.64 | 136220 | 6252.85 | 0.50% |
| 2025-05-30 | 4.60 | 4.56 | -0.04 | -0.87% | 4.54 | 4.60 | 87913 | 4007.21 | 0.32% |
| 2025-05-29 | 4.56 | 4.60 | 0.04 | 0.88% | 4.55 | 4.60 | 86134 | 3948.75 | 0.32% |
| 2025-05-28 | 4.59 | 4.56 | -0.02 | -0.44% | 4.55 | 4.63 | 88847 | 4072.44 | 0.33% |
| 2025-05-27 | 4.58 | 4.58 | 0.00 | 0.00% | 4.53 | 4.59 | 100671 | 4587.67 | 0.37% |
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。
