| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 17.50 | 17.16 | -0.33 | -1.89% | 16.92 | 17.54 | 105207 | 18069.41 | 6.03% |
| 2025-07-31 | 17.21 | 17.49 | 0.20 | 1.16% | 17.19 | 17.63 | 139754 | 24318.24 | 8.01% |
| 2025-07-30 | 17.44 | 17.29 | -0.16 | -0.92% | 17.03 | 17.44 | 107175 | 18476.71 | 6.14% |
| 2025-07-29 | 17.84 | 17.45 | -0.39 | -2.19% | 17.31 | 17.85 | 140942 | 24587.99 | 8.08% |
| 2025-07-28 | 17.84 | 17.84 | -0.20 | -1.11% | 17.59 | 18.03 | 170694 | 30408.07 | 9.78% |
| 2025-07-25 | 17.84 | 18.04 | 0.16 | 0.89% | 17.48 | 18.20 | 296987 | 52970.43 | 17.02% |
| 2025-07-24 | 18.55 | 17.88 | 0.17 | 0.96% | 17.85 | 18.99 | 454256 | 82915.16 | 26.03% |
| 2025-07-23 | 16.09 | 17.71 | 1.61 | 10.00% | 15.94 | 17.71 | 144116 | 24967.08 | 8.26% |
| 2025-07-22 | 16.38 | 16.10 | -0.28 | -1.71% | 16.02 | 16.38 | 65146 | 10503.32 | 3.73% |
| 2025-07-21 | 16.46 | 16.38 | -0.08 | -0.49% | 16.25 | 16.46 | 59460 | 9718.26 | 3.41% |
| 2025-07-18 | 16.32 | 16.46 | 0.21 | 1.29% | 16.11 | 16.64 | 105227 | 17264.35 | 6.03% |
| 2025-07-17 | 16.34 | 16.25 | 0.00 | 0.00% | 16.12 | 16.43 | 45652 | 7419.74 | 2.62% |
| 2025-07-16 | 16.10 | 16.25 | 0.21 | 1.31% | 16.10 | 16.57 | 83984 | 13750.75 | 4.81% |
| 2025-07-15 | 15.89 | 16.04 | 0.01 | 0.06% | 15.70 | 16.08 | 54956 | 8717.95 | 3.15% |
| 2025-07-14 | 16.16 | 16.03 | -0.12 | -0.74% | 15.94 | 16.24 | 44123 | 7072.62 | 2.53% |
| 2025-07-11 | 15.89 | 16.15 | -0.22 | -1.34% | 15.53 | 16.21 | 111474 | 17707.62 | 6.39% |
| 2025-07-10 | 16.38 | 16.37 | 0.06 | 0.37% | 16.17 | 16.54 | 47581 | 7770.79 | 2.73% |
| 2025-07-09 | 16.37 | 16.31 | -0.06 | -0.37% | 16.24 | 16.56 | 53233 | 8724.35 | 3.05% |
| 2025-07-08 | 16.19 | 16.37 | 0.17 | 1.05% | 16.11 | 16.38 | 39378 | 6409.20 | 2.26% |
| 2025-07-07 | 16.12 | 16.20 | 0.10 | 0.62% | 16.01 | 16.24 | 31424 | 5071.50 | 1.80% |
| 2025-07-04 | 16.30 | 16.10 | -0.19 | -1.17% | 16.06 | 16.39 | 45545 | 7387.11 | 2.61% |
| 2025-07-03 | 16.29 | 16.29 | 0.00 | 0.00% | 16.16 | 16.42 | 34241 | 5584.94 | 1.96% |
| 2025-07-02 | 16.48 | 16.29 | -0.21 | -1.27% | 16.17 | 16.50 | 52979 | 8627.62 | 3.04% |
| 2025-07-01 | 16.60 | 16.50 | -0.16 | -0.96% | 16.36 | 16.82 | 78142 | 12887.31 | 4.48% |
| 2025-06-30 | 16.39 | 16.66 | 0.27 | 1.65% | 16.33 | 16.96 | 125249 | 20835.32 | 7.18% |
| 2025-06-27 | 16.34 | 16.39 | 0.11 | 0.68% | 16.17 | 16.69 | 93287 | 15355.93 | 5.35% |
| 2025-06-26 | 16.24 | 16.28 | 0.09 | 0.56% | 16.05 | 16.36 | 70513 | 11451.49 | 4.04% |
| 2025-06-25 | 16.11 | 16.19 | 0.13 | 0.81% | 16.01 | 16.20 | 55529 | 8953.13 | 3.18% |
| 2025-06-24 | 15.70 | 16.07 | 0.36 | 2.29% | 15.70 | 16.11 | 50342 | 8048.44 | 2.88% |
| 2025-06-23 | 15.08 | 15.71 | 0.53 | 3.49% | 14.98 | 15.72 | 59619 | 9251.77 | 3.42% |
| 2025-06-20 | 15.65 | 15.18 | -0.52 | -3.31% | 15.18 | 15.74 | 63600 | 9754.04 | 3.64% |
| 2025-06-19 | 16.10 | 15.70 | -0.40 | -2.48% | 15.50 | 16.16 | 47618 | 7549.16 | 2.73% |
| 2025-06-18 | 15.92 | 16.10 | 0.04 | 0.25% | 15.91 | 16.11 | 38600 | 6184.74 | 2.21% |
| 2025-06-17 | 16.00 | 16.06 | 0.07 | 0.44% | 15.87 | 16.32 | 44258 | 7110.81 | 2.54% |
| 2025-06-16 | 15.55 | 15.99 | 0.33 | 2.11% | 15.55 | 16.05 | 45615 | 7268.90 | 2.61% |
| 2025-06-13 | 16.00 | 15.66 | -0.44 | -2.73% | 15.65 | 16.08 | 50662 | 8005.94 | 2.90% |
| 2025-06-12 | 16.00 | 16.10 | 0.02 | 0.12% | 15.92 | 16.28 | 53022 | 8528.79 | 3.04% |
| 2025-06-11 | 16.12 | 16.08 | -0.01 | -0.06% | 16.00 | 16.23 | 44502 | 7171.22 | 2.55% |
| 2025-06-10 | 16.38 | 16.09 | -0.29 | -1.77% | 15.90 | 16.49 | 71584 | 11559.00 | 4.10% |
| 2025-06-09 | 16.32 | 16.38 | 0.06 | 0.37% | 16.15 | 16.58 | 83237 | 13599.97 | 4.77% |
| 2025-06-06 | 16.20 | 16.32 | 0.05 | 0.31% | 16.11 | 16.48 | 92588 | 15096.12 | 5.31% |
| 2025-06-05 | 16.10 | 16.27 | 0.31 | 1.94% | 15.96 | 16.45 | 119432 | 19427.02 | 6.84% |
| 2025-06-04 | 15.74 | 15.96 | 0.21 | 1.33% | 15.68 | 16.15 | 84285 | 13441.73 | 4.83% |
| 2025-06-03 | 15.44 | 15.75 | 0.15 | 0.96% | 15.44 | 15.97 | 71184 | 11204.02 | 4.08% |
| 2025-05-30 | 16.13 | 15.60 | -0.53 | -3.29% | 15.52 | 16.20 | 98663 | 15511.22 | 5.65% |
| 2025-05-29 | 15.53 | 16.13 | 0.24 | 1.51% | 15.46 | 16.20 | 167387 | 26639.08 | 9.59% |
| 2025-05-28 | 15.14 | 15.89 | 0.76 | 5.02% | 14.96 | 16.64 | 205460 | 32871.16 | 11.77% |
| 2025-05-27 | 15.55 | 15.13 | -0.28 | -1.82% | 15.03 | 15.55 | 42441 | 6426.49 | 2.43% |
| 2025-05-26 | 15.00 | 15.41 | 0.39 | 2.60% | 15.00 | 15.42 | 44946 | 6878.58 | 2.58% |
| 2025-05-23 | 15.50 | 15.02 | -0.41 | -2.66% | 15.00 | 15.65 | 49685 | 7611.81 | 2.85% |
| 2025-05-22 | 15.59 | 15.43 | -0.23 | -1.47% | 15.43 | 15.81 | 35394 | 5520.45 | 2.03% |
| 2025-05-21 | 15.83 | 15.66 | -0.17 | -1.07% | 15.50 | 15.90 | 34014 | 5327.80 | 1.95% |
| 2025-05-20 | 15.61 | 15.83 | 0.10 | 0.64% | 15.59 | 15.85 | 32653 | 5141.61 | 1.87% |
| 2025-05-19 | 15.48 | 15.73 | 0.24 | 1.55% | 15.41 | 15.74 | 30801 | 4807.16 | 1.76% |
| 2025-05-16 | 15.32 | 15.49 | 0.03 | 0.19% | 15.32 | 15.61 | 26235 | 4074.64 | 1.50% |
| 2025-05-15 | 15.76 | 15.46 | -0.37 | -2.34% | 15.44 | 15.85 | 37735 | 5864.38 | 2.16% |
| 2025-05-14 | 15.72 | 15.83 | 0.05 | 0.32% | 15.66 | 15.96 | 46013 | 7280.28 | 2.64% |
| 2025-05-13 | 16.20 | 15.78 | -0.20 | -1.25% | 15.75 | 16.23 | 43708 | 6966.92 | 2.50% |
| 2025-05-12 | 15.89 | 15.98 | 0.25 | 1.59% | 15.77 | 15.98 | 42792 | 6801.52 | 2.45% |
| 2025-05-09 | 16.12 | 15.73 | -0.30 | -1.87% | 15.71 | 16.12 | 39815 | 6302.56 | 2.28% |
| 2025-05-08 | 15.70 | 16.03 | 0.28 | 1.78% | 15.70 | 16.14 | 54296 | 8666.97 | 3.11% |
| 2025-05-07 | 16.05 | 15.75 | -0.06 | -0.38% | 15.56 | 16.16 | 54249 | 8581.13 | 3.11% |
| 2025-05-06 | 15.26 | 15.81 | 0.60 | 3.94% | 15.26 | 15.83 | 64301 | 10086.98 | 3.68% |
| 2025-04-30 | 15.00 | 15.21 | 0.32 | 2.15% | 14.89 | 15.30 | 51655 | 7842.59 | 2.96% |
| 2025-04-29 | 14.40 | 14.89 | -0.32 | -2.10% | 14.36 | 15.04 | 73052 | 10816.23 | 4.19% |
| 2025-04-28 | 15.44 | 15.21 | -0.25 | -1.62% | 15.19 | 15.60 | 39084 | 5992.04 | 2.24% |
| 2025-04-25 | 15.53 | 15.46 | 0.08 | 0.52% | 15.37 | 15.63 | 40927 | 6350.55 | 2.35% |
| 2025-04-24 | 15.79 | 15.38 | -0.42 | -2.66% | 15.36 | 15.83 | 46835 | 7266.50 | 2.68% |
| 2025-04-23 | 15.73 | 15.80 | 0.12 | 0.77% | 15.70 | 15.93 | 44013 | 6961.51 | 2.52% |
| 2025-04-22 | 15.76 | 15.68 | -0.08 | -0.51% | 15.55 | 15.98 | 43178 | 6782.68 | 2.47% |
| 2025-04-21 | 15.42 | 15.76 | 0.40 | 2.60% | 15.21 | 15.79 | 51660 | 8077.63 | 2.96% |
| 2025-04-18 | 15.29 | 15.36 | 0.06 | 0.39% | 15.18 | 15.46 | 35929 | 5509.65 | 2.06% |
| 2025-04-17 | 15.14 | 15.30 | 0.05 | 0.33% | 15.07 | 15.45 | 41538 | 6384.00 | 2.38% |
| 2025-04-16 | 15.57 | 15.25 | -0.30 | -1.93% | 14.93 | 15.57 | 49634 | 7575.71 | 2.84% |
| 2025-04-15 | 15.77 | 15.55 | -0.12 | -0.77% | 15.43 | 15.80 | 45500 | 7076.71 | 2.61% |
| 2025-04-14 | 15.49 | 15.67 | 0.36 | 2.35% | 15.46 | 15.80 | 80138 | 12526.91 | 4.59% |
| 2025-04-11 | 14.97 | 15.31 | 0.37 | 2.48% | 14.97 | 15.90 | 129858 | 20155.97 | 7.44% |
| 2025-04-10 | 14.83 | 14.94 | 0.35 | 2.40% | 14.83 | 15.26 | 71840 | 10812.84 | 4.12% |
| 2025-04-09 | 14.00 | 14.59 | 0.23 | 1.60% | 13.00 | 14.77 | 88526 | 12454.77 | 5.07% |
| 2025-04-08 | 14.58 | 14.36 | -0.57 | -3.82% | 13.80 | 15.03 | 92912 | 13366.33 | 5.32% |
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。
