| 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 | 41.67 | 41.38 | -0.54 | -1.29% | 40.30 | 42.26 | 313078 | 128689.05 | 1.62% |
| 2025-12-11 | 41.56 | 41.92 | 0.17 | 0.41% | 40.13 | 42.53 | 316680 | 132052.80 | 1.64% |
| 2025-12-10 | 40.50 | 41.75 | 1.09 | 2.68% | 39.59 | 42.20 | 288853 | 119117.08 | 1.49% |
| 2025-12-09 | 41.00 | 40.66 | -0.08 | -0.20% | 40.11 | 41.50 | 233189 | 94896.62 | 1.21% |
| 2025-12-08 | 39.90 | 40.74 | 0.80 | 2.00% | 39.25 | 41.30 | 313112 | 127139.55 | 1.62% |
| 2025-12-05 | 39.60 | 39.94 | 0.39 | 0.99% | 39.22 | 40.30 | 234757 | 93501.44 | 1.21% |
| 2025-12-04 | 39.02 | 39.55 | 0.38 | 0.97% | 38.80 | 39.96 | 209990 | 82804.60 | 1.09% |
| 2025-12-03 | 40.23 | 39.17 | -1.23 | -3.04% | 39.01 | 40.88 | 342451 | 136006.02 | 1.77% |
| 2025-12-02 | 41.00 | 40.40 | -0.93 | -2.25% | 40.11 | 42.10 | 315425 | 129386.04 | 1.63% |
| 2025-12-01 | 41.01 | 41.33 | 0.19 | 0.46% | 40.01 | 41.55 | 369952 | 151419.25 | 1.91% |
| 2025-11-28 | 40.68 | 41.14 | 0.44 | 1.08% | 40.52 | 42.58 | 409861 | 169974.59 | 2.12% |
| 2025-11-27 | 40.90 | 40.70 | -0.28 | -0.68% | 40.58 | 42.67 | 481650 | 200415.92 | 2.49% |
| 2025-11-26 | 41.43 | 40.98 | 0.37 | 0.91% | 40.28 | 42.46 | 831699 | 343994.97 | 4.30% |
| 2025-11-25 | 37.60 | 40.61 | 3.69 | 9.99% | 37.60 | 40.61 | 729225 | 288127.84 | 3.77% |
| 2025-11-24 | 36.22 | 36.92 | 0.92 | 2.56% | 35.75 | 37.57 | 522531 | 192096.64 | 2.70% |
| 2025-11-21 | 35.29 | 36.00 | 0.35 | 0.98% | 35.20 | 37.42 | 407784 | 149392.38 | 2.11% |
| 2025-11-20 | 35.76 | 35.65 | -0.37 | -1.03% | 35.50 | 36.39 | 138072 | 49396.45 | 0.71% |
| 2025-11-19 | 36.41 | 36.02 | -0.46 | -1.26% | 35.50 | 36.48 | 163541 | 58919.30 | 0.85% |
| 2025-11-18 | 35.77 | 36.48 | 0.72 | 2.01% | 35.59 | 36.95 | 286033 | 104523.78 | 1.48% |
| 2025-11-17 | 35.38 | 35.76 | -0.09 | -0.25% | 34.55 | 36.04 | 344502 | 122355.01 | 1.78% |
| 2025-11-14 | 36.48 | 35.85 | -0.94 | -2.56% | 35.61 | 36.80 | 250995 | 90512.60 | 1.30% |
| 2025-11-13 | 36.43 | 36.79 | 0.49 | 1.35% | 36.05 | 37.66 | 368736 | 135783.16 | 1.91% |
| 2025-11-12 | 35.61 | 36.30 | 0.68 | 1.91% | 35.59 | 37.31 | 436209 | 159213.91 | 2.25% |
| 2025-11-11 | 35.38 | 35.62 | 0.12 | 0.34% | 35.15 | 36.87 | 291671 | 105438.04 | 1.51% |
| 2025-11-10 | 36.02 | 35.50 | -0.59 | -1.63% | 34.80 | 36.29 | 292725 | 103397.59 | 1.51% |
| 2025-11-07 | 36.45 | 36.09 | -0.66 | -1.80% | 35.87 | 36.96 | 249936 | 90699.24 | 1.29% |
| 2025-11-06 | 35.66 | 36.75 | 1.22 | 3.43% | 35.27 | 37.05 | 373470 | 135455.44 | 1.93% |
| 2025-11-05 | 34.41 | 35.53 | 0.46 | 1.31% | 34.33 | 36.00 | 337968 | 119319.74 | 1.75% |
| 2025-11-04 | 36.24 | 35.07 | -1.26 | -3.47% | 34.60 | 36.38 | 366423 | 129380.69 | 1.89% |
| 2025-11-03 | 35.42 | 36.33 | 1.24 | 3.53% | 35.32 | 36.48 | 482742 | 173919.20 | 2.50% |
| 2025-10-31 | 35.87 | 35.09 | -0.40 | -1.13% | 34.97 | 36.00 | 524011 | 185304.22 | 2.71% |
| 2025-10-30 | 37.79 | 35.49 | -2.43 | -6.41% | 34.21 | 37.91 | 1067068 | 378450.41 | 5.52% |
| 2025-10-29 | 37.00 | 37.92 | 0.47 | 1.26% | 36.63 | 38.88 | 609979 | 231885.34 | 3.15% |
| 2025-10-28 | 37.71 | 37.45 | -0.66 | -1.73% | 36.35 | 38.45 | 643750 | 239508.56 | 3.33% |
| 2025-10-27 | 41.01 | 38.11 | -2.26 | -5.60% | 36.80 | 41.30 | 780096 | 297751.94 | 4.03% |
| 2025-10-24 | 39.68 | 40.37 | 0.52 | 1.30% | 38.99 | 40.40 | 247500 | 98344.79 | 1.28% |
| 2025-10-23 | 40.00 | 39.85 | -0.15 | -0.38% | 38.89 | 40.44 | 217648 | 86042.77 | 1.12% |
| 2025-10-22 | 39.56 | 40.00 | -0.10 | -0.25% | 39.39 | 40.48 | 255882 | 102517.84 | 1.32% |
| 2025-10-21 | 38.35 | 40.10 | 1.55 | 4.02% | 38.28 | 40.23 | 420558 | 165970.16 | 2.17% |
| 2025-10-20 | 38.86 | 38.55 | 0.01 | 0.03% | 37.90 | 39.10 | 270501 | 103779.54 | 1.40% |
| 2025-10-17 | 39.20 | 38.54 | -1.02 | -2.58% | 38.30 | 40.16 | 342436 | 134043.02 | 1.77% |
| 2025-10-16 | 39.83 | 39.56 | -0.39 | -0.98% | 39.11 | 40.29 | 265460 | 105359.99 | 1.37% |
| 2025-10-15 | 39.95 | 39.95 | 0.00 | 0.00% | 37.78 | 40.23 | 421287 | 165508.80 | 2.18% |
| 2025-10-14 | 41.27 | 39.95 | -1.29 | -3.13% | 39.79 | 42.75 | 375163 | 153704.89 | 1.94% |
| 2025-10-13 | 39.60 | 41.24 | -0.06 | -0.15% | 39.60 | 41.59 | 421287 | 172432.88 | 2.18% |
| 2025-10-10 | 42.03 | 41.30 | -1.24 | -2.91% | 40.75 | 42.78 | 527735 | 220647.83 | 2.73% |
| 2025-10-09 | 45.17 | 42.54 | -2.64 | -5.84% | 42.10 | 45.55 | 767100 | 329493.56 | 3.96% |
| 2025-09-30 | 46.18 | 45.18 | -0.56 | -1.22% | 45.00 | 46.21 | 294255 | 133632.30 | 1.52% |
| 2025-09-29 | 44.00 | 45.74 | 1.24 | 2.79% | 44.00 | 46.40 | 379906 | 174153.83 | 1.96% |
| 2025-09-26 | 45.02 | 44.50 | -0.95 | -2.09% | 44.00 | 46.17 | 328211 | 146777.92 | 1.70% |
| 2025-09-25 | 45.00 | 45.45 | 0.58 | 1.29% | 44.95 | 46.88 | 472269 | 217225.22 | 2.44% |
| 2025-09-24 | 43.30 | 44.87 | 1.86 | 4.32% | 42.62 | 45.77 | 475438 | 210971.66 | 2.46% |
| 2025-09-23 | 44.44 | 43.01 | -1.69 | -3.78% | 42.09 | 45.47 | 549132 | 238807.17 | 2.84% |
| 2025-09-22 | 44.57 | 44.85 | -0.15 | -0.33% | 44.00 | 45.44 | 278741 | 124475.93 | 1.44% |
| 2025-09-19 | 45.58 | 45.00 | -0.58 | -1.27% | 44.71 | 46.50 | 425887 | 193239.97 | 2.20% |
| 2025-09-18 | 45.29 | 45.58 | 0.20 | 0.44% | 44.68 | 47.66 | 512042 | 237007.80 | 2.65% |
| 2025-09-17 | 43.50 | 45.38 | 1.95 | 4.49% | 43.43 | 45.80 | 459663 | 207621.05 | 2.38% |
| 2025-09-16 | 44.55 | 43.43 | -1.15 | -2.58% | 43.00 | 45.00 | 449735 | 197189.72 | 2.32% |
| 2025-09-15 | 41.04 | 44.58 | 2.58 | 6.14% | 40.80 | 45.59 | 589802 | 260885.33 | 3.05% |
| 2025-09-12 | 43.00 | 42.00 | -2.10 | -4.76% | 41.61 | 43.64 | 492069 | 209383.62 | 2.54% |
| 2025-09-11 | 43.98 | 44.10 | 0.12 | 0.27% | 40.60 | 45.99 | 902022 | 383155.84 | 4.66% |
| 2025-09-10 | 39.24 | 43.98 | 4.00 | 10.01% | 39.24 | 43.98 | 802316 | 337871.69 | 4.15% |
| 2025-09-09 | 39.10 | 39.98 | 0.38 | 0.96% | 38.62 | 40.99 | 456988 | 181217.38 | 2.36% |
| 2025-09-08 | 38.14 | 39.60 | 1.21 | 3.15% | 36.83 | 40.55 | 574720 | 220921.58 | 2.97% |
| 2025-09-05 | 34.56 | 38.39 | 3.25 | 9.25% | 34.21 | 38.57 | 530821 | 194132.14 | 2.74% |
| 2025-09-04 | 34.64 | 35.14 | -0.91 | -2.52% | 34.10 | 36.50 | 575392 | 202274.64 | 2.97% |
| 2025-09-03 | 33.15 | 36.05 | 3.14 | 9.54% | 32.55 | 36.20 | 689260 | 245711.47 | 3.56% |
| 2025-09-02 | 31.13 | 32.91 | 1.68 | 5.38% | 31.05 | 33.10 | 514529 | 165389.98 | 2.66% |
| 2025-09-01 | 31.28 | 31.23 | -0.37 | -1.17% | 30.60 | 31.69 | 295678 | 92065.91 | 1.53% |
| 2025-08-29 | 30.61 | 31.60 | 1.00 | 3.27% | 30.40 | 31.60 | 389838 | 121594.95 | 2.01% |
| 2025-08-28 | 30.33 | 30.60 | -0.04 | -0.13% | 29.55 | 30.72 | 405145 | 121545.27 | 2.09% |
| 2025-08-27 | 31.50 | 30.64 | -1.19 | -3.74% | 30.38 | 32.20 | 388877 | 121926.64 | 2.01% |
| 2025-08-26 | 30.92 | 31.83 | 0.91 | 2.94% | 30.82 | 32.90 | 619532 | 198162.23 | 3.20% |
| 2025-08-25 | 30.03 | 30.92 | 0.57 | 1.88% | 28.60 | 31.34 | 548968 | 164790.34 | 2.84% |
| 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% |
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。
