| 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 | 8.82 | 9.34 | 0.59 | 6.74% | 8.73 | 9.45 | 119478 | 10907.41 | 4.24% |
| 2025-12-11 | 8.93 | 8.75 | -0.09 | -1.02% | 8.73 | 8.93 | 37829 | 3330.33 | 1.34% |
| 2025-12-10 | 8.87 | 8.84 | -0.08 | -0.90% | 8.80 | 9.00 | 58568 | 5199.48 | 2.08% |
| 2025-12-09 | 9.21 | 8.92 | -0.34 | -3.67% | 8.80 | 9.25 | 116164 | 10462.24 | 4.12% |
| 2025-12-08 | 9.34 | 9.26 | 0.01 | 0.11% | 9.18 | 9.37 | 49092 | 4551.67 | 1.74% |
| 2025-12-05 | 9.06 | 9.25 | 0.16 | 1.76% | 9.04 | 9.33 | 55317 | 5094.00 | 1.96% |
| 2025-12-04 | 9.51 | 9.09 | -0.76 | -7.72% | 9.00 | 9.56 | 139081 | 12838.12 | 4.94% |
| 2025-12-03 | 9.94 | 9.85 | -0.11 | -1.10% | 9.78 | 10.00 | 42888 | 4229.97 | 1.52% |
| 2025-12-02 | 9.75 | 9.96 | 0.16 | 1.63% | 9.65 | 10.03 | 73088 | 7187.15 | 2.59% |
| 2025-12-01 | 9.90 | 9.80 | -0.24 | -2.39% | 9.75 | 10.05 | 141691 | 13989.92 | 5.03% |
| 2025-11-28 | 10.19 | 10.04 | -0.17 | -1.67% | 9.98 | 11.23 | 219547 | 22917.50 | 7.79% |
| 2025-11-27 | 10.14 | 10.21 | 0.26 | 2.61% | 9.98 | 10.28 | 49944 | 5089.09 | 1.77% |
| 2025-11-26 | 10.21 | 9.95 | -0.22 | -2.16% | 9.91 | 10.27 | 45604 | 4587.76 | 1.62% |
| 2025-11-25 | 10.23 | 10.17 | -0.02 | -0.20% | 10.03 | 10.50 | 54301 | 5576.32 | 1.93% |
| 2025-11-24 | 10.00 | 10.19 | 0.23 | 2.31% | 9.96 | 10.30 | 37089 | 3757.31 | 1.32% |
| 2025-11-21 | 10.59 | 9.96 | -0.58 | -5.50% | 9.93 | 10.59 | 49431 | 5020.69 | 1.75% |
| 2025-11-20 | 10.71 | 10.54 | -0.17 | -1.59% | 10.46 | 10.85 | 31885 | 3383.29 | 1.13% |
| 2025-11-19 | 10.85 | 10.71 | -0.20 | -1.83% | 10.69 | 10.95 | 46166 | 4982.72 | 1.64% |
| 2025-11-18 | 11.27 | 10.91 | -0.39 | -3.45% | 10.79 | 11.33 | 97942 | 10759.95 | 3.48% |
| 2025-11-17 | 11.18 | 11.30 | 0.12 | 1.07% | 11.10 | 11.33 | 73637 | 8280.10 | 2.61% |
| 2025-11-14 | 10.99 | 11.18 | 0.15 | 1.36% | 10.99 | 11.29 | 75970 | 8504.46 | 2.70% |
| 2025-11-13 | 10.60 | 11.03 | 0.39 | 3.67% | 10.51 | 11.05 | 84222 | 9149.99 | 2.99% |
| 2025-11-12 | 10.45 | 10.64 | 0.13 | 1.24% | 10.42 | 10.68 | 70198 | 7424.68 | 2.49% |
| 2025-11-11 | 10.42 | 10.51 | 0.09 | 0.86% | 10.31 | 10.62 | 88924 | 9310.79 | 3.16% |
| 2025-11-10 | 9.69 | 10.42 | 0.73 | 7.53% | 9.62 | 10.60 | 152048 | 15487.96 | 5.40% |
| 2025-11-07 | 9.90 | 9.69 | -0.22 | -2.22% | 9.68 | 10.00 | 59597 | 5834.99 | 2.12% |
| 2025-11-06 | 9.86 | 9.91 | 0.16 | 1.64% | 9.62 | 10.14 | 80036 | 7920.26 | 2.84% |
| 2025-11-05 | 9.67 | 9.75 | 0.08 | 0.83% | 9.53 | 9.77 | 39801 | 3863.24 | 1.41% |
| 2025-11-04 | 9.54 | 9.67 | 0.06 | 0.62% | 9.53 | 9.68 | 35124 | 3376.16 | 1.25% |
| 2025-11-03 | 9.76 | 9.61 | 0.06 | 0.63% | 9.55 | 9.76 | 53011 | 5097.82 | 1.88% |
| 2025-10-31 | 9.48 | 9.55 | 0.08 | 0.84% | 9.38 | 9.61 | 46138 | 4380.24 | 1.64% |
| 2025-10-30 | 9.67 | 9.47 | -0.20 | -2.07% | 9.46 | 9.70 | 39283 | 3747.47 | 1.39% |
| 2025-10-29 | 9.78 | 9.67 | -0.13 | -1.33% | 9.50 | 9.84 | 51717 | 4982.90 | 1.84% |
| 2025-10-28 | 9.78 | 9.80 | -0.06 | -0.61% | 9.72 | 9.91 | 34521 | 3389.20 | 1.23% |
| 2025-10-27 | 9.98 | 9.86 | -0.12 | -1.20% | 9.84 | 10.04 | 41583 | 4124.96 | 1.48% |
| 2025-10-24 | 10.13 | 9.98 | -0.08 | -0.80% | 9.94 | 10.16 | 47511 | 4757.77 | 1.69% |
| 2025-10-23 | 10.55 | 10.06 | -0.18 | -1.76% | 10.01 | 10.55 | 77785 | 7912.55 | 2.76% |
| 2025-10-22 | 9.85 | 10.24 | 0.36 | 3.64% | 9.78 | 10.84 | 113816 | 11639.95 | 4.04% |
| 2025-10-21 | 9.63 | 9.88 | 0.18 | 1.86% | 9.56 | 10.08 | 101847 | 10055.60 | 3.61% |
| 2025-10-20 | 9.70 | 9.70 | -0.10 | -1.02% | 9.49 | 9.90 | 154325 | 14922.81 | 5.48% |
| 2025-10-17 | 9.52 | 9.80 | 0.31 | 3.27% | 9.38 | 10.44 | 174128 | 17488.63 | 6.18% |
| 2025-10-16 | 9.75 | 9.49 | -0.21 | -2.16% | 9.45 | 9.75 | 31306 | 2989.30 | 1.11% |
| 2025-10-15 | 9.37 | 9.70 | 0.25 | 2.65% | 9.36 | 9.72 | 48753 | 4658.43 | 1.73% |
| 2025-10-14 | 9.48 | 9.45 | -0.02 | -0.21% | 9.36 | 9.70 | 48577 | 4615.85 | 1.72% |
| 2025-10-13 | 9.40 | 9.47 | -0.19 | -1.97% | 8.80 | 9.50 | 78331 | 7306.33 | 2.78% |
| 2025-10-10 | 9.75 | 9.66 | -0.05 | -0.51% | 9.60 | 9.84 | 59496 | 5770.23 | 2.11% |
| 2025-10-09 | 10.01 | 9.71 | -0.31 | -3.09% | 9.66 | 10.12 | 65113 | 6396.63 | 2.31% |
| 2025-09-30 | 10.20 | 10.02 | -0.18 | -1.76% | 10.00 | 10.30 | 36989 | 3728.83 | 1.31% |
| 2025-09-29 | 10.13 | 10.20 | 0.02 | 0.20% | 9.96 | 10.34 | 31276 | 3185.17 | 1.11% |
| 2025-09-26 | 10.27 | 10.18 | -0.18 | -1.74% | 10.13 | 10.39 | 37495 | 3835.81 | 1.33% |
| 2025-09-25 | 10.17 | 10.36 | 0.19 | 1.87% | 10.13 | 10.60 | 71453 | 7422.32 | 2.54% |
| 2025-09-24 | 10.15 | 10.17 | -0.03 | -0.29% | 10.01 | 10.50 | 53148 | 5446.30 | 1.89% |
| 2025-09-23 | 10.07 | 10.20 | 0.12 | 1.19% | 9.76 | 10.29 | 59748 | 5987.18 | 2.12% |
| 2025-09-22 | 10.05 | 10.08 | -0.01 | -0.10% | 9.92 | 10.26 | 35386 | 3554.31 | 1.26% |
| 2025-09-19 | 10.13 | 10.09 | -0.03 | -0.30% | 10.00 | 10.26 | 41260 | 4166.21 | 1.46% |
| 2025-09-18 | 10.59 | 10.12 | -0.48 | -4.53% | 10.00 | 10.65 | 70217 | 7248.83 | 2.49% |
| 2025-09-17 | 10.88 | 10.60 | -0.28 | -2.57% | 10.54 | 10.94 | 75198 | 8034.77 | 2.67% |
| 2025-09-16 | 10.73 | 10.88 | 0.16 | 1.49% | 10.57 | 10.90 | 37149 | 3981.61 | 1.32% |
| 2025-09-15 | 10.92 | 10.72 | -0.24 | -2.19% | 10.64 | 10.99 | 32577 | 3501.82 | 1.16% |
| 2025-09-12 | 11.22 | 10.96 | -0.29 | -2.58% | 10.91 | 11.56 | 54429 | 6072.79 | 1.93% |
| 2025-09-11 | 10.63 | 11.25 | 0.61 | 5.73% | 10.50 | 11.28 | 78288 | 8633.71 | 2.78% |
| 2025-09-10 | 10.72 | 10.64 | -0.11 | -1.02% | 10.60 | 10.84 | 25876 | 2765.73 | 0.92% |
| 2025-09-09 | 10.91 | 10.75 | -0.29 | -2.63% | 10.66 | 11.04 | 37275 | 4036.20 | 1.32% |
| 2025-09-08 | 10.94 | 11.04 | 0.10 | 0.91% | 10.81 | 11.10 | 42907 | 4700.30 | 1.52% |
| 2025-09-05 | 10.50 | 10.94 | 0.46 | 4.39% | 9.63 | 10.94 | 57073 | 6116.12 | 2.03% |
| 2025-09-04 | 10.35 | 10.48 | 0.14 | 1.35% | 10.30 | 10.71 | 58415 | 6139.60 | 2.07% |
| 2025-09-03 | 10.73 | 10.34 | -0.37 | -3.45% | 10.28 | 10.83 | 49927 | 5241.14 | 1.77% |
| 2025-09-02 | 11.07 | 10.71 | -0.36 | -3.25% | 10.48 | 11.08 | 65371 | 7003.69 | 2.32% |
| 2025-09-01 | 10.91 | 11.07 | 0.13 | 1.19% | 10.80 | 11.16 | 59836 | 6577.46 | 2.12% |
| 2025-08-29 | 11.05 | 10.94 | -0.11 | -1.00% | 10.89 | 11.19 | 70549 | 7763.97 | 2.50% |
| 2025-08-28 | 11.11 | 11.05 | -0.10 | -0.90% | 10.85 | 11.78 | 118742 | 13386.41 | 4.21% |
| 2025-08-27 | 11.40 | 11.15 | -0.20 | -1.76% | 11.14 | 11.66 | 79702 | 9080.52 | 2.83% |
| 2025-08-26 | 11.46 | 11.35 | -0.12 | -1.05% | 11.33 | 11.57 | 58786 | 6724.42 | 2.09% |
| 2025-08-25 | 11.78 | 11.47 | -0.08 | -0.69% | 11.34 | 11.78 | 63325 | 7260.86 | 2.25% |
| 2025-08-22 | 11.64 | 11.55 | -0.15 | -1.28% | 11.44 | 11.80 | 75073 | 8691.15 | 2.66% |
| 2025-08-21 | 12.18 | 11.70 | -0.46 | -3.78% | 11.60 | 12.25 | 99735 | 11828.26 | 3.54% |
| 2025-08-20 | 11.86 | 12.16 | 0.29 | 2.44% | 11.68 | 12.36 | 137507 | 16653.55 | 4.88% |
| 2025-08-19 | 11.31 | 11.87 | 0.56 | 4.95% | 11.18 | 12.12 | 142717 | 16698.93 | 5.06% |
| 2025-08-18 | 11.73 | 11.31 | -0.24 | -2.08% | 11.19 | 11.73 | 90010 | 10231.14 | 3.19% |
| 2025-08-15 | 11.35 | 11.55 | 0.35 | 3.13% | 11.22 | 11.68 | 85310 | 9751.60 | 3.03% |
快意电梯(002774)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。
