| 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 | 15.25 | 15.24 | -0.03 | -0.20% | 15.18 | 15.47 | 35026 | 5360.11 | 2.01% |
| 2025-12-11 | 15.60 | 15.27 | -0.32 | -2.05% | 15.25 | 15.66 | 53462 | 8219.34 | 3.06% |
| 2025-12-10 | 15.56 | 15.59 | -0.03 | -0.19% | 15.45 | 15.75 | 39665 | 6175.42 | 2.27% |
| 2025-12-09 | 15.96 | 15.62 | -0.37 | -2.31% | 15.62 | 16.12 | 58577 | 9266.61 | 3.36% |
| 2025-12-08 | 15.87 | 15.99 | 0.20 | 1.27% | 15.83 | 16.09 | 63420 | 10122.86 | 3.63% |
| 2025-12-05 | 15.55 | 15.79 | 0.22 | 1.41% | 15.33 | 15.86 | 57653 | 9004.54 | 3.30% |
| 2025-12-04 | 16.23 | 15.57 | -0.68 | -4.18% | 15.41 | 16.31 | 112598 | 17640.75 | 6.45% |
| 2025-12-03 | 16.92 | 16.25 | -0.67 | -3.96% | 16.22 | 16.95 | 101969 | 16800.19 | 5.84% |
| 2025-12-02 | 17.03 | 16.92 | -0.16 | -0.94% | 16.90 | 17.66 | 87937 | 15029.96 | 5.04% |
| 2025-12-01 | 17.21 | 17.08 | -0.32 | -1.84% | 17.03 | 17.38 | 103201 | 17692.18 | 5.91% |
| 2025-11-28 | 16.98 | 17.40 | 0.41 | 2.41% | 16.81 | 17.98 | 149954 | 26124.78 | 8.59% |
| 2025-11-27 | 16.85 | 16.99 | -0.03 | -0.18% | 16.64 | 17.34 | 108866 | 18554.92 | 6.24% |
| 2025-11-26 | 17.45 | 17.02 | -0.68 | -3.84% | 17.01 | 17.75 | 179475 | 31082.48 | 10.28% |
| 2025-11-25 | 17.04 | 17.70 | 0.40 | 2.31% | 16.91 | 17.99 | 249756 | 43771.38 | 14.31% |
| 2025-11-24 | 16.70 | 17.30 | 0.60 | 3.59% | 16.52 | 17.67 | 218561 | 37053.52 | 12.52% |
| 2025-11-21 | 16.20 | 16.70 | 0.32 | 1.95% | 16.17 | 16.84 | 175802 | 29186.28 | 10.07% |
| 2025-11-20 | 16.30 | 16.38 | 0.02 | 0.12% | 16.14 | 16.57 | 84030 | 13747.79 | 4.82% |
| 2025-11-19 | 16.25 | 16.36 | 0.01 | 0.06% | 16.14 | 16.43 | 59389 | 9671.77 | 3.40% |
| 2025-11-18 | 16.10 | 16.35 | 0.17 | 1.05% | 16.01 | 16.53 | 81686 | 13357.24 | 4.68% |
| 2025-11-17 | 15.85 | 16.18 | 0.32 | 2.02% | 15.83 | 16.24 | 53845 | 8695.11 | 3.09% |
| 2025-11-14 | 15.71 | 15.86 | 0.01 | 0.06% | 15.71 | 15.95 | 27878 | 4431.55 | 1.60% |
| 2025-11-13 | 15.82 | 15.85 | 0.09 | 0.57% | 15.65 | 15.88 | 25631 | 4041.12 | 1.47% |
| 2025-11-12 | 15.91 | 15.76 | -0.15 | -0.94% | 15.68 | 15.98 | 31363 | 4957.39 | 1.80% |
| 2025-11-11 | 16.05 | 15.91 | -0.08 | -0.50% | 15.88 | 16.07 | 30949 | 4937.71 | 1.77% |
| 2025-11-10 | 16.02 | 15.99 | -0.03 | -0.19% | 15.95 | 16.08 | 27336 | 4371.94 | 1.57% |
| 2025-11-07 | 16.11 | 16.02 | -0.07 | -0.44% | 15.91 | 16.13 | 34094 | 5463.02 | 1.95% |
| 2025-11-06 | 16.23 | 16.09 | -0.16 | -0.98% | 16.03 | 16.25 | 38023 | 6115.99 | 2.18% |
| 2025-11-05 | 16.10 | 16.25 | 0.07 | 0.43% | 16.05 | 16.30 | 43652 | 7078.03 | 2.50% |
| 2025-11-04 | 16.15 | 16.18 | 0.00 | 0.00% | 16.05 | 16.21 | 36408 | 5870.70 | 2.09% |
| 2025-11-03 | 15.96 | 16.18 | 0.23 | 1.44% | 15.95 | 16.18 | 36744 | 5911.27 | 2.11% |
| 2025-10-31 | 15.70 | 15.95 | 0.27 | 1.72% | 15.69 | 16.03 | 43613 | 6946.98 | 2.50% |
| 2025-10-30 | 15.90 | 15.68 | -0.26 | -1.63% | 15.67 | 15.93 | 43177 | 6825.04 | 2.47% |
| 2025-10-29 | 16.18 | 15.94 | -0.21 | -1.30% | 15.87 | 16.18 | 46232 | 7376.36 | 2.65% |
| 2025-10-28 | 16.06 | 16.15 | 0.09 | 0.56% | 15.96 | 16.30 | 42932 | 6946.45 | 2.46% |
| 2025-10-27 | 16.25 | 16.06 | -0.09 | -0.56% | 15.96 | 16.28 | 41101 | 6604.04 | 2.36% |
| 2025-10-24 | 15.93 | 16.15 | 0.20 | 1.25% | 15.93 | 16.20 | 45452 | 7330.20 | 2.60% |
| 2025-10-23 | 15.77 | 15.95 | 0.13 | 0.82% | 15.63 | 15.97 | 35346 | 5574.16 | 2.03% |
| 2025-10-22 | 15.80 | 15.82 | 0.02 | 0.13% | 15.75 | 15.97 | 36569 | 5800.54 | 2.10% |
| 2025-10-21 | 15.55 | 15.80 | 0.28 | 1.80% | 15.46 | 15.80 | 37190 | 5832.20 | 2.13% |
| 2025-10-20 | 15.43 | 15.52 | 0.21 | 1.37% | 15.33 | 15.53 | 28218 | 4361.57 | 1.62% |
| 2025-10-17 | 15.80 | 15.31 | -0.54 | -3.41% | 15.30 | 15.83 | 44718 | 6946.90 | 2.56% |
| 2025-10-16 | 15.95 | 15.85 | -0.13 | -0.81% | 15.77 | 16.07 | 54665 | 8705.59 | 3.13% |
| 2025-10-15 | 15.59 | 15.98 | 0.39 | 2.50% | 15.50 | 15.98 | 53045 | 8324.29 | 3.04% |
| 2025-10-14 | 15.77 | 15.59 | -0.20 | -1.27% | 15.54 | 15.92 | 43642 | 6875.68 | 2.50% |
| 2025-10-13 | 15.40 | 15.79 | -0.13 | -0.82% | 15.20 | 15.95 | 38717 | 6070.27 | 2.22% |
| 2025-10-10 | 15.94 | 15.92 | 0.01 | 0.06% | 15.51 | 16.05 | 42734 | 6801.27 | 2.45% |
| 2025-10-09 | 16.01 | 15.91 | -0.09 | -0.56% | 15.89 | 16.12 | 42102 | 6725.74 | 2.41% |
| 2025-09-30 | 16.23 | 16.00 | -0.14 | -0.87% | 16.00 | 16.26 | 40729 | 6554.68 | 2.33% |
| 2025-09-29 | 16.10 | 16.14 | 0.04 | 0.25% | 15.86 | 16.24 | 36613 | 5897.56 | 2.10% |
| 2025-09-26 | 16.49 | 16.10 | -0.44 | -2.66% | 16.10 | 16.51 | 37639 | 6117.53 | 2.16% |
| 2025-09-25 | 16.40 | 16.54 | 0.12 | 0.73% | 16.34 | 16.85 | 48878 | 8129.33 | 2.80% |
| 2025-09-24 | 16.13 | 16.42 | 0.24 | 1.48% | 15.99 | 16.46 | 40577 | 6631.00 | 2.33% |
| 2025-09-23 | 16.63 | 16.18 | -0.45 | -2.71% | 15.82 | 16.64 | 54990 | 8857.27 | 3.15% |
| 2025-09-22 | 16.61 | 16.63 | 0.06 | 0.36% | 16.48 | 16.68 | 31456 | 5215.67 | 1.80% |
| 2025-09-19 | 16.80 | 16.57 | -0.31 | -1.84% | 16.50 | 16.95 | 52379 | 8714.72 | 3.00% |
| 2025-09-18 | 17.06 | 16.88 | -0.20 | -1.17% | 16.80 | 17.25 | 66106 | 11238.79 | 3.79% |
| 2025-09-17 | 17.17 | 17.08 | -0.10 | -0.58% | 17.03 | 17.20 | 42342 | 7241.86 | 2.43% |
| 2025-09-16 | 17.14 | 17.18 | 0.05 | 0.29% | 16.98 | 17.18 | 43664 | 7467.57 | 2.50% |
| 2025-09-15 | 17.20 | 17.13 | -0.07 | -0.41% | 16.86 | 17.42 | 65405 | 11144.72 | 3.75% |
| 2025-09-12 | 17.19 | 17.20 | -0.04 | -0.23% | 17.09 | 17.39 | 54277 | 9352.45 | 3.11% |
| 2025-09-11 | 17.01 | 17.24 | 0.29 | 1.71% | 16.79 | 17.24 | 53285 | 9106.83 | 3.05% |
| 2025-09-10 | 16.86 | 16.95 | 0.08 | 0.47% | 16.86 | 17.03 | 31731 | 5378.56 | 1.82% |
| 2025-09-09 | 17.14 | 16.87 | -0.36 | -2.09% | 16.82 | 17.22 | 42014 | 7129.74 | 2.41% |
| 2025-09-08 | 17.21 | 17.23 | 0.03 | 0.17% | 17.05 | 17.27 | 39430 | 6771.28 | 2.26% |
| 2025-09-05 | 16.87 | 17.20 | 0.47 | 2.81% | 16.60 | 17.20 | 52737 | 8940.93 | 3.02% |
| 2025-09-04 | 16.82 | 16.73 | -0.07 | -0.42% | 16.35 | 17.03 | 55762 | 9363.37 | 3.20% |
| 2025-09-03 | 17.39 | 16.80 | -0.61 | -3.50% | 16.80 | 17.55 | 59971 | 10286.03 | 3.44% |
| 2025-09-02 | 17.80 | 17.41 | -0.66 | -3.65% | 17.25 | 17.85 | 93268 | 16309.60 | 5.34% |
| 2025-09-01 | 17.47 | 18.07 | 0.66 | 3.79% | 17.47 | 18.27 | 107313 | 19273.50 | 6.15% |
| 2025-08-29 | 17.88 | 17.41 | -0.47 | -2.63% | 17.38 | 17.88 | 85086 | 14917.22 | 4.88% |
| 2025-08-28 | 17.71 | 17.88 | -0.12 | -0.67% | 17.14 | 18.15 | 136690 | 24180.53 | 7.83% |
| 2025-08-27 | 18.73 | 18.00 | -0.74 | -3.95% | 17.96 | 18.99 | 143260 | 26714.60 | 8.21% |
| 2025-08-26 | 18.46 | 18.74 | 0.20 | 1.08% | 18.40 | 18.86 | 119225 | 22351.10 | 6.83% |
| 2025-08-25 | 18.66 | 18.54 | -0.10 | -0.54% | 18.49 | 18.81 | 135418 | 25187.62 | 7.76% |
| 2025-08-22 | 18.33 | 18.64 | -0.21 | -1.11% | 18.24 | 18.69 | 159478 | 29482.02 | 9.14% |
| 2025-08-21 | 18.86 | 18.85 | -0.11 | -0.58% | 18.63 | 19.07 | 143101 | 26936.77 | 8.20% |
| 2025-08-20 | 19.20 | 18.96 | -0.55 | -2.82% | 18.62 | 19.25 | 199303 | 37674.29 | 11.42% |
| 2025-08-19 | 20.48 | 19.51 | -0.60 | -2.98% | 19.50 | 20.60 | 305432 | 61001.66 | 17.50% |
| 2025-08-18 | 19.48 | 20.11 | 0.50 | 2.55% | 19.40 | 20.50 | 370000 | 73409.54 | 21.20% |
| 2025-08-15 | 18.96 | 19.61 | 0.34 | 1.76% | 18.70 | 19.88 | 336516 | 65611.95 | 19.28% |
真视通(002771)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。
