| 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 | 4.06 | 3.82 | -0.20 | -4.98% | 3.82 | 4.08 | 140997 | 5548.68 | 1.96% |
| 2025-12-11 | 4.20 | 4.02 | -0.19 | -4.51% | 4.01 | 4.23 | 105395 | 4311.48 | 1.47% |
| 2025-12-10 | 4.26 | 4.21 | -0.07 | -1.64% | 4.19 | 4.33 | 85194 | 3618.90 | 1.19% |
| 2025-12-09 | 4.33 | 4.28 | -0.07 | -1.61% | 4.27 | 4.44 | 54409 | 2347.83 | 0.76% |
| 2025-12-08 | 4.39 | 4.35 | -0.05 | -1.14% | 4.33 | 4.43 | 68310 | 2993.63 | 0.95% |
| 2025-12-05 | 4.35 | 4.40 | 0.03 | 0.69% | 4.31 | 4.42 | 48580 | 2128.49 | 0.68% |
| 2025-12-04 | 4.43 | 4.37 | -0.08 | -1.80% | 4.34 | 4.49 | 65331 | 2873.55 | 0.91% |
| 2025-12-03 | 4.44 | 4.45 | -0.02 | -0.45% | 4.39 | 4.48 | 58076 | 2576.45 | 0.81% |
| 2025-12-02 | 4.45 | 4.47 | 0.01 | 0.22% | 4.37 | 4.49 | 72170 | 3204.61 | 1.00% |
| 2025-12-01 | 4.57 | 4.46 | -0.08 | -1.76% | 4.44 | 4.59 | 67762 | 3060.20 | 0.94% |
| 2025-11-28 | 4.40 | 4.54 | 0.12 | 2.71% | 4.37 | 4.54 | 76508 | 3412.39 | 1.06% |
| 2025-11-27 | 4.45 | 4.42 | -0.04 | -0.90% | 4.39 | 4.47 | 75396 | 3337.70 | 1.05% |
| 2025-11-26 | 4.62 | 4.46 | -0.09 | -1.98% | 4.43 | 4.62 | 90287 | 4074.86 | 1.26% |
| 2025-11-25 | 4.59 | 4.55 | -0.01 | -0.22% | 4.53 | 4.63 | 65306 | 2989.94 | 0.91% |
| 2025-11-24 | 4.47 | 4.56 | 0.11 | 2.47% | 4.45 | 4.58 | 83628 | 3782.13 | 1.16% |
| 2025-11-21 | 4.65 | 4.45 | -0.24 | -5.12% | 4.43 | 4.68 | 125533 | 5681.40 | 1.75% |
| 2025-11-20 | 4.68 | 4.69 | 0.02 | 0.43% | 4.62 | 4.73 | 64889 | 3034.09 | 0.90% |
| 2025-11-19 | 4.81 | 4.67 | -0.12 | -2.51% | 4.63 | 4.81 | 66296 | 3104.82 | 0.92% |
| 2025-11-18 | 4.85 | 4.79 | -0.06 | -1.24% | 4.75 | 4.86 | 106230 | 5083.65 | 1.48% |
| 2025-11-17 | 4.70 | 4.85 | 0.18 | 3.85% | 4.69 | 4.88 | 127135 | 6096.62 | 1.77% |
| 2025-11-14 | 4.63 | 4.67 | 0.04 | 0.86% | 4.61 | 4.74 | 73728 | 3460.76 | 1.03% |
| 2025-11-13 | 4.58 | 4.63 | 0.05 | 1.09% | 4.52 | 4.64 | 68070 | 3118.89 | 0.95% |
| 2025-11-12 | 4.63 | 4.58 | -0.05 | -1.08% | 4.54 | 4.64 | 55555 | 2541.46 | 0.77% |
| 2025-11-11 | 4.58 | 4.63 | 0.07 | 1.54% | 4.54 | 4.63 | 72837 | 3353.51 | 1.01% |
| 2025-11-10 | 4.51 | 4.56 | 0.08 | 1.79% | 4.50 | 4.63 | 100719 | 4612.66 | 1.40% |
| 2025-11-07 | 4.50 | 4.48 | -0.01 | -0.22% | 4.46 | 4.55 | 96220 | 4336.63 | 1.34% |
| 2025-11-06 | 4.43 | 4.49 | 0.09 | 2.05% | 4.38 | 4.54 | 168215 | 7515.86 | 2.34% |
| 2025-11-05 | 4.33 | 4.40 | 0.04 | 0.92% | 4.32 | 4.43 | 82772 | 3635.07 | 1.15% |
| 2025-11-04 | 4.34 | 4.36 | 0.03 | 0.69% | 4.28 | 4.36 | 72455 | 3133.21 | 1.01% |
| 2025-11-03 | 4.25 | 4.33 | 0.10 | 2.36% | 4.21 | 4.33 | 89393 | 3827.70 | 1.24% |
| 2025-10-31 | 4.14 | 4.23 | 0.11 | 2.67% | 4.13 | 4.30 | 102320 | 4333.68 | 1.42% |
| 2025-10-30 | 4.25 | 4.12 | -0.14 | -3.29% | 4.12 | 4.25 | 92706 | 3869.22 | 1.29% |
| 2025-10-29 | 4.39 | 4.26 | -0.13 | -2.96% | 4.18 | 4.39 | 90334 | 3871.76 | 1.26% |
| 2025-10-28 | 4.32 | 4.39 | 0.05 | 1.15% | 4.31 | 4.40 | 60355 | 2640.42 | 0.84% |
| 2025-10-27 | 4.34 | 4.34 | 0.00 | 0.00% | 4.27 | 4.41 | 80622 | 3510.26 | 1.12% |
| 2025-10-24 | 4.34 | 4.34 | 0.02 | 0.46% | 4.29 | 4.41 | 70602 | 3069.35 | 0.98% |
| 2025-10-23 | 4.27 | 4.32 | 0.03 | 0.70% | 4.25 | 4.32 | 59424 | 2542.76 | 0.83% |
| 2025-10-22 | 4.23 | 4.29 | 0.03 | 0.70% | 4.21 | 4.33 | 64797 | 2780.56 | 0.90% |
| 2025-10-21 | 4.17 | 4.26 | 0.10 | 2.40% | 4.12 | 4.26 | 99515 | 4198.26 | 1.38% |
| 2025-10-20 | 4.10 | 4.16 | 0.12 | 2.97% | 4.05 | 4.16 | 82392 | 3388.04 | 1.15% |
| 2025-10-17 | 4.13 | 4.04 | -0.06 | -1.46% | 4.03 | 4.17 | 64052 | 2620.05 | 0.89% |
| 2025-10-16 | 4.16 | 4.10 | -0.07 | -1.68% | 4.05 | 4.19 | 73842 | 3035.69 | 1.03% |
| 2025-10-15 | 4.14 | 4.17 | 0.03 | 0.72% | 4.11 | 4.20 | 96855 | 4020.80 | 1.35% |
| 2025-10-14 | 4.23 | 4.14 | -0.07 | -1.66% | 4.13 | 4.27 | 100810 | 4237.62 | 1.40% |
| 2025-10-13 | 4.11 | 4.21 | 0.01 | 0.24% | 3.99 | 4.22 | 70024 | 2905.66 | 0.97% |
| 2025-10-10 | 4.17 | 4.20 | 0.03 | 0.72% | 4.15 | 4.25 | 71836 | 3018.47 | 1.00% |
| 2025-10-09 | 4.25 | 4.17 | -0.06 | -1.42% | 4.15 | 4.27 | 73715 | 3082.31 | 1.03% |
| 2025-09-30 | 4.26 | 4.23 | -0.01 | -0.24% | 4.18 | 4.27 | 50860 | 2144.39 | 0.71% |
| 2025-09-29 | 4.24 | 4.24 | 0.02 | 0.47% | 4.11 | 4.29 | 64947 | 2742.41 | 0.90% |
| 2025-09-26 | 4.22 | 4.22 | -0.02 | -0.47% | 4.19 | 4.28 | 54343 | 2301.32 | 0.76% |
| 2025-09-25 | 4.25 | 4.24 | -0.01 | -0.24% | 4.20 | 4.39 | 62902 | 2699.87 | 0.88% |
| 2025-09-24 | 4.16 | 4.25 | 0.09 | 2.16% | 4.13 | 4.27 | 68014 | 2861.67 | 0.95% |
| 2025-09-23 | 4.22 | 4.16 | -0.04 | -0.95% | 4.05 | 4.23 | 93169 | 3840.44 | 1.30% |
| 2025-09-22 | 4.30 | 4.20 | -0.16 | -3.67% | 4.19 | 4.38 | 88514 | 3746.06 | 1.23% |
| 2025-09-19 | 4.32 | 4.36 | 0.04 | 0.93% | 4.20 | 4.40 | 106600 | 4592.06 | 1.48% |
| 2025-09-18 | 4.46 | 4.32 | -0.15 | -3.36% | 4.30 | 4.50 | 122656 | 5384.95 | 1.71% |
| 2025-09-17 | 4.47 | 4.47 | -0.02 | -0.45% | 4.42 | 4.50 | 56183 | 2509.52 | 0.78% |
| 2025-09-16 | 4.46 | 4.49 | 0.04 | 0.90% | 4.43 | 4.50 | 66958 | 2993.14 | 0.93% |
| 2025-09-15 | 4.53 | 4.45 | -0.06 | -1.33% | 4.42 | 4.60 | 70607 | 3150.62 | 0.98% |
| 2025-09-12 | 4.66 | 4.51 | -0.11 | -2.38% | 4.48 | 4.66 | 121494 | 5553.64 | 1.69% |
| 2025-09-11 | 4.40 | 4.62 | 0.21 | 4.76% | 4.35 | 4.74 | 242216 | 11101.21 | 3.37% |
| 2025-09-10 | 4.34 | 4.41 | 0.07 | 1.61% | 4.31 | 4.43 | 89553 | 3908.27 | 1.25% |
| 2025-09-09 | 4.36 | 4.34 | -0.03 | -0.69% | 4.30 | 4.40 | 60278 | 2614.46 | 0.84% |
| 2025-09-08 | 4.39 | 4.37 | 0.00 | 0.00% | 4.31 | 4.40 | 71190 | 3098.00 | 0.99% |
| 2025-09-05 | 4.25 | 4.37 | 0.14 | 3.31% | 4.18 | 4.37 | 104223 | 4466.93 | 1.45% |
| 2025-09-04 | 4.20 | 4.23 | 0.05 | 1.20% | 4.13 | 4.29 | 122697 | 5200.71 | 1.71% |
| 2025-09-03 | 4.28 | 4.18 | -0.10 | -2.34% | 4.12 | 4.31 | 91993 | 3861.02 | 1.28% |
| 2025-09-02 | 4.27 | 4.28 | 0.01 | 0.23% | 4.16 | 4.31 | 122425 | 5184.80 | 1.70% |
| 2025-09-01 | 4.31 | 4.27 | -0.02 | -0.47% | 4.22 | 4.35 | 120160 | 5139.33 | 1.67% |
| 2025-08-29 | 4.35 | 4.29 | -0.04 | -0.92% | 4.22 | 4.40 | 113411 | 4884.38 | 1.58% |
| 2025-08-28 | 4.46 | 4.33 | -0.03 | -0.69% | 4.17 | 4.48 | 157803 | 6837.12 | 2.20% |
| 2025-08-27 | 4.66 | 4.36 | -0.31 | -6.64% | 4.34 | 4.68 | 169142 | 7616.44 | 2.35% |
| 2025-08-26 | 4.58 | 4.67 | 0.06 | 1.30% | 4.54 | 4.71 | 131742 | 6107.34 | 1.83% |
| 2025-08-25 | 4.56 | 4.61 | 0.08 | 1.77% | 4.48 | 4.62 | 129837 | 5901.04 | 1.81% |
| 2025-08-22 | 4.60 | 4.53 | -0.06 | -1.31% | 4.48 | 4.60 | 114743 | 5189.29 | 1.60% |
| 2025-08-21 | 4.55 | 4.59 | 0.04 | 0.88% | 4.54 | 4.63 | 102058 | 4661.25 | 1.42% |
| 2025-08-20 | 4.46 | 4.55 | 0.06 | 1.34% | 4.46 | 4.55 | 111274 | 5009.89 | 1.55% |
| 2025-08-19 | 4.48 | 4.49 | 0.02 | 0.45% | 4.42 | 4.51 | 97539 | 4355.00 | 1.36% |
| 2025-08-18 | 4.55 | 4.47 | -0.03 | -0.67% | 4.43 | 4.56 | 125125 | 5610.64 | 1.74% |
| 2025-08-15 | 4.45 | 4.50 | 0.01 | 0.22% | 4.44 | 4.57 | 77021 | 3480.49 | 1.07% |
顾地科技(002694)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。
