| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 29.88 | 30.35 | 0.35 | 1.17% | 29.22 | 30.42 | 407416 | 122303.62 | 2.11% |
| 2025-08-21 | 28.40 | 30.00 | 1.23 | 4.28% | 28.32 | 30.35 | 499205 | 146912.67 | 2.58% |
| 2025-08-20 | 28.15 | 28.77 | 0.43 | 1.52% | 27.80 | 29.05 | 366411 | 104530.94 | 1.89% |
| 2025-08-19 | 28.30 | 28.34 | 0.03 | 0.11% | 28.00 | 29.11 | 307442 | 87678.53 | 1.59% |
| 2025-08-18 | 29.08 | 28.31 | 0.01 | 0.04% | 27.99 | 29.35 | 546740 | 156065.77 | 2.83% |
| 2025-08-15 | 29.04 | 28.30 | -1.39 | -4.68% | 28.00 | 29.18 | 488494 | 138552.59 | 2.52% |
| 2025-08-14 | 28.47 | 29.69 | 1.22 | 4.29% | 28.08 | 30.54 | 503032 | 149224.06 | 2.60% |
| 2025-08-13 | 28.51 | 28.47 | -0.03 | -0.11% | 27.96 | 28.77 | 514607 | 146138.17 | 2.66% |
| 2025-08-12 | 29.17 | 28.50 | -0.33 | -1.14% | 28.19 | 29.73 | 483202 | 138813.34 | 2.50% |
| 2025-08-11 | 29.33 | 28.83 | -0.98 | -3.29% | 28.64 | 29.94 | 523630 | 152539.91 | 2.71% |
| 2025-08-08 | 28.66 | 29.81 | 1.22 | 4.27% | 28.47 | 30.50 | 592002 | 175038.75 | 3.06% |
| 2025-08-07 | 27.69 | 28.59 | 0.56 | 2.00% | 27.60 | 28.84 | 495568 | 140016.27 | 2.56% |
| 2025-08-06 | 27.67 | 28.03 | 0.18 | 0.65% | 27.19 | 28.20 | 567865 | 157292.22 | 2.94% |
| 2025-08-05 | 27.02 | 27.85 | 1.32 | 4.98% | 26.83 | 28.10 | 868797 | 238587.27 | 4.49% |
| 2025-08-04 | 25.45 | 26.53 | 2.41 | 9.99% | 24.83 | 26.53 | 874447 | 226518.14 | 4.52% |
| 2025-08-01 | 23.40 | 24.12 | 0.38 | 1.60% | 23.15 | 24.17 | 416515 | 98829.51 | 2.15% |
| 2025-07-31 | 24.50 | 23.74 | -0.48 | -1.98% | 23.63 | 24.75 | 409719 | 98763.12 | 2.12% |
| 2025-07-30 | 24.11 | 24.22 | -0.03 | -0.12% | 23.70 | 24.53 | 499823 | 121101.76 | 2.58% |
| 2025-07-29 | 23.84 | 24.25 | 0.30 | 1.25% | 23.36 | 24.25 | 347286 | 83172.58 | 1.79% |
| 2025-07-28 | 23.85 | 23.95 | 0.03 | 0.13% | 23.67 | 24.44 | 355117 | 85496.27 | 1.84% |
| 2025-07-25 | 24.35 | 23.92 | -0.28 | -1.16% | 23.52 | 24.35 | 332685 | 79344.62 | 1.72% |
| 2025-07-24 | 24.20 | 24.20 | -0.05 | -0.21% | 23.75 | 24.45 | 290026 | 69806.64 | 1.50% |
| 2025-07-23 | 24.00 | 24.25 | 0.16 | 0.66% | 23.77 | 24.52 | 357054 | 86090.29 | 1.85% |
| 2025-07-22 | 24.31 | 24.09 | -0.65 | -2.63% | 23.90 | 25.10 | 399936 | 97328.16 | 2.07% |
| 2025-07-21 | 24.60 | 24.74 | 0.60 | 2.49% | 24.44 | 25.28 | 471157 | 116984.48 | 2.44% |
| 2025-07-18 | 24.98 | 24.14 | -0.83 | -3.32% | 23.88 | 25.00 | 657485 | 159386.50 | 3.40% |
| 2025-07-17 | 24.85 | 24.97 | 0.07 | 0.28% | 24.62 | 25.25 | 489167 | 121842.78 | 2.53% |
| 2025-07-16 | 25.65 | 24.90 | -0.97 | -3.75% | 24.20 | 25.95 | 781222 | 193678.42 | 4.04% |
| 2025-07-15 | 25.67 | 25.87 | 0.52 | 2.05% | 25.31 | 26.48 | 568372 | 147828.62 | 2.94% |
| 2025-07-14 | 25.60 | 25.35 | -0.84 | -3.21% | 24.45 | 25.79 | 774820 | 194584.27 | 4.00% |
| 2025-07-11 | 26.37 | 26.19 | -0.33 | -1.24% | 25.12 | 26.58 | 602018 | 156512.06 | 3.11% |
| 2025-07-10 | 26.02 | 26.52 | 0.32 | 1.22% | 25.50 | 26.99 | 613005 | 161246.12 | 3.17% |
| 2025-07-09 | 26.64 | 26.20 | 0.35 | 1.35% | 25.46 | 26.65 | 591663 | 153398.84 | 3.06% |
| 2025-07-08 | 24.64 | 25.85 | 1.47 | 6.03% | 24.33 | 26.43 | 813640 | 208138.84 | 4.21% |
| 2025-07-07 | 25.47 | 24.38 | -0.76 | -3.02% | 24.26 | 25.95 | 706669 | 175486.48 | 3.65% |
| 2025-07-04 | 23.65 | 25.14 | 2.09 | 9.07% | 23.41 | 25.36 | 1039856 | 257233.56 | 5.37% |
| 2025-07-03 | 23.31 | 23.05 | -0.15 | -0.65% | 22.21 | 23.55 | 556952 | 126793.51 | 2.88% |
| 2025-07-02 | 23.00 | 23.20 | 0.15 | 0.65% | 22.90 | 23.72 | 586997 | 136987.09 | 3.03% |
| 2025-07-01 | 23.81 | 23.05 | -0.50 | -2.12% | 22.93 | 24.20 | 686568 | 161324.00 | 3.55% |
| 2025-06-30 | 21.80 | 23.55 | 2.14 | 10.00% | 21.45 | 23.55 | 848588 | 194425.81 | 4.39% |
| 2025-06-27 | 22.20 | 21.41 | -0.58 | -2.64% | 21.30 | 22.20 | 471941 | 101995.77 | 2.44% |
| 2025-06-26 | 21.30 | 21.99 | 0.58 | 2.71% | 21.02 | 22.50 | 631642 | 139008.52 | 3.26% |
| 2025-06-25 | 21.00 | 21.41 | 0.20 | 0.94% | 20.76 | 21.50 | 643856 | 136915.36 | 3.33% |
| 2025-06-24 | 21.85 | 21.21 | -0.17 | -0.80% | 21.00 | 22.52 | 948095 | 206645.16 | 4.90% |
| 2025-06-23 | 20.90 | 21.38 | 0.19 | 0.90% | 20.75 | 22.20 | 983913 | 210596.75 | 5.09% |
| 2025-06-20 | 20.68 | 21.19 | 0.00 | 0.00% | 20.37 | 21.30 | 848865 | 177344.22 | 4.39% |
| 2025-06-19 | 20.79 | 21.19 | 0.46 | 2.22% | 20.40 | 21.80 | 957617 | 200932.20 | 4.95% |
| 2025-06-18 | 20.01 | 20.73 | 0.82 | 4.12% | 19.86 | 20.91 | 899751 | 184325.28 | 4.65% |
| 2025-06-17 | 20.40 | 19.91 | -1.01 | -4.83% | 19.72 | 20.56 | 840684 | 168559.64 | 4.35% |
| 2025-06-16 | 19.97 | 20.92 | 1.46 | 7.50% | 19.56 | 21.38 | 1171724 | 239178.83 | 6.06% |
| 2025-06-13 | 18.89 | 19.46 | 0.73 | 3.90% | 18.39 | 20.02 | 1267852 | 241667.58 | 6.55% |
| 2025-06-12 | 17.30 | 18.73 | 1.70 | 9.98% | 17.05 | 18.73 | 1067986 | 196487.67 | 5.52% |
| 2025-06-11 | 16.09 | 17.03 | 0.87 | 5.38% | 16.02 | 17.13 | 758726 | 126485.31 | 3.92% |
| 2025-06-10 | 16.02 | 16.16 | 0.06 | 0.37% | 16.00 | 16.73 | 462379 | 75297.31 | 2.39% |
| 2025-06-09 | 16.00 | 16.10 | 0.14 | 0.88% | 15.83 | 16.44 | 337663 | 54621.12 | 1.75% |
| 2025-06-06 | 16.15 | 15.96 | -0.12 | -0.75% | 15.88 | 16.75 | 466774 | 75067.18 | 2.41% |
| 2025-06-05 | 15.61 | 16.08 | 0.44 | 2.81% | 15.61 | 16.35 | 630580 | 100742.36 | 3.26% |
| 2025-06-04 | 15.29 | 15.64 | 0.20 | 1.30% | 15.29 | 16.24 | 772562 | 121960.96 | 3.99% |
| 2025-06-03 | 14.60 | 15.44 | 1.00 | 6.93% | 14.60 | 15.88 | 829129 | 129498.83 | 4.29% |
| 2025-05-30 | 14.65 | 14.44 | -0.27 | -1.84% | 14.38 | 14.76 | 209290 | 30381.76 | 1.08% |
| 2025-05-29 | 14.14 | 14.71 | 0.56 | 3.96% | 14.01 | 14.73 | 296057 | 43042.16 | 1.53% |
| 2025-05-28 | 14.35 | 14.15 | -0.20 | -1.39% | 14.07 | 14.39 | 178535 | 25370.77 | 0.92% |
| 2025-05-27 | 14.50 | 14.35 | -0.15 | -1.03% | 14.26 | 14.55 | 223024 | 32116.05 | 1.15% |
| 2025-05-26 | 13.85 | 14.50 | 0.69 | 5.00% | 13.78 | 14.59 | 332171 | 47644.04 | 1.72% |
| 2025-05-23 | 14.31 | 13.95 | -0.48 | -3.33% | 13.90 | 14.46 | 219832 | 31005.52 | 1.14% |
| 2025-05-22 | 14.54 | 14.43 | -0.11 | -0.76% | 14.30 | 14.67 | 226303 | 32859.05 | 1.17% |
| 2025-05-21 | 14.61 | 14.54 | -0.12 | -0.82% | 14.44 | 14.66 | 170039 | 24741.27 | 0.88% |
| 2025-05-20 | 13.88 | 14.66 | 0.74 | 5.32% | 13.78 | 15.09 | 449836 | 65263.05 | 2.33% |
| 2025-05-19 | 13.70 | 13.92 | 0.22 | 1.61% | 13.53 | 14.05 | 204022 | 28109.70 | 1.05% |
| 2025-05-16 | 13.63 | 13.70 | 0.00 | 0.00% | 13.60 | 13.89 | 187749 | 25810.22 | 0.97% |
| 2025-05-15 | 14.46 | 13.70 | -0.75 | -5.19% | 13.60 | 14.50 | 380572 | 52570.10 | 1.97% |
| 2025-05-14 | 14.50 | 14.45 | 0.11 | 0.77% | 14.28 | 14.74 | 275357 | 39923.50 | 1.42% |
| 2025-05-13 | 14.52 | 14.34 | -0.08 | -0.55% | 14.31 | 14.59 | 154579 | 22306.63 | 0.80% |
| 2025-05-12 | 14.44 | 14.42 | 0.13 | 0.91% | 14.31 | 14.59 | 202642 | 29247.53 | 1.05% |
| 2025-05-09 | 14.57 | 14.29 | -0.29 | -1.99% | 14.22 | 14.61 | 230836 | 33126.82 | 1.19% |
| 2025-05-08 | 14.48 | 14.58 | -0.11 | -0.75% | 14.39 | 14.79 | 236739 | 34561.96 | 1.22% |
| 2025-05-07 | 15.13 | 14.69 | -0.29 | -1.94% | 14.58 | 15.28 | 297809 | 44179.49 | 1.54% |
| 2025-05-06 | 14.68 | 14.98 | 0.45 | 3.10% | 14.47 | 15.08 | 357134 | 53028.19 | 1.85% |
| 2025-04-30 | 14.38 | 14.53 | 0.03 | 0.21% | 14.29 | 15.19 | 423078 | 62510.56 | 2.19% |
| 2025-04-29 | 14.13 | 14.50 | 0.21 | 1.47% | 14.13 | 14.64 | 300231 | 43343.74 | 1.55% |
巨人网络(002558)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。
