| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 15.97 | 15.83 | 0.03 | 0.19% | 15.72 | 16.07 | 88955 | 14160.80 | 1.21% |
| 2025-03-31 | 15.61 | 15.80 | 0.14 | 0.89% | 15.14 | 15.82 | 95214 | 14716.49 | 1.29% |
| 2025-03-28 | 15.40 | 15.66 | 0.26 | 1.69% | 15.30 | 15.99 | 93836 | 14750.67 | 1.27% |
| 2025-03-27 | 15.55 | 15.40 | -0.18 | -1.16% | 15.22 | 15.57 | 57966 | 8914.13 | 0.79% |
| 2025-03-26 | 15.58 | 15.58 | 0.03 | 0.19% | 15.52 | 15.74 | 41829 | 6535.94 | 0.57% |
| 2025-03-25 | 15.92 | 15.55 | -0.39 | -2.45% | 15.45 | 15.93 | 62492 | 9775.84 | 0.85% |
| 2025-03-24 | 15.94 | 15.94 | -0.04 | -0.25% | 15.55 | 16.05 | 90973 | 14363.40 | 1.24% |
| 2025-03-21 | 16.40 | 15.98 | -0.57 | -3.44% | 15.95 | 16.60 | 100230 | 16229.22 | 1.36% |
| 2025-03-20 | 16.77 | 16.55 | -0.37 | -2.19% | 16.52 | 16.88 | 99757 | 16604.78 | 1.36% |
| 2025-03-19 | 16.77 | 16.92 | 0.13 | 0.77% | 16.71 | 17.27 | 120210 | 20491.45 | 1.63% |
| 2025-03-18 | 16.84 | 16.79 | -0.06 | -0.36% | 16.70 | 16.91 | 81626 | 13711.94 | 1.11% |
| 2025-03-17 | 17.25 | 16.85 | -0.37 | -2.15% | 16.78 | 17.36 | 130516 | 22060.24 | 1.77% |
| 2025-03-14 | 17.05 | 17.22 | 0.34 | 2.01% | 16.80 | 17.30 | 153626 | 26230.23 | 2.09% |
| 2025-03-13 | 17.30 | 16.88 | -0.56 | -3.21% | 16.64 | 17.32 | 167288 | 28327.51 | 2.27% |
| 2025-03-12 | 17.16 | 17.44 | 0.39 | 2.29% | 16.60 | 18.09 | 316307 | 54771.51 | 4.30% |
| 2025-03-11 | 16.20 | 17.05 | 0.86 | 5.31% | 15.92 | 17.61 | 328416 | 55668.10 | 4.46% |
| 2025-03-10 | 15.98 | 16.19 | 0.17 | 1.06% | 15.81 | 16.20 | 81707 | 13079.20 | 1.11% |
| 2025-03-07 | 15.90 | 16.02 | 0.10 | 0.63% | 15.75 | 16.24 | 109364 | 17510.54 | 1.49% |
| 2025-03-06 | 15.73 | 15.92 | 0.30 | 1.92% | 15.63 | 15.93 | 73957 | 11692.29 | 1.00% |
| 2025-03-05 | 15.60 | 15.62 | 0.02 | 0.13% | 15.37 | 15.71 | 53453 | 8299.84 | 0.73% |
| 2025-03-04 | 15.15 | 15.60 | 0.30 | 1.96% | 15.10 | 15.70 | 67786 | 10548.21 | 0.92% |
| 2025-03-03 | 15.26 | 15.30 | 0.12 | 0.79% | 15.07 | 15.50 | 72594 | 11151.89 | 0.99% |
| 2025-02-28 | 15.87 | 15.18 | -0.85 | -5.30% | 15.08 | 15.96 | 88248 | 13609.71 | 1.20% |
| 2025-02-27 | 15.97 | 16.03 | -0.04 | -0.25% | 15.64 | 16.15 | 100825 | 16035.21 | 1.37% |
| 2025-02-26 | 16.06 | 16.07 | 0.01 | 0.06% | 15.96 | 16.20 | 79466 | 12778.53 | 1.08% |
| 2025-02-25 | 15.97 | 16.06 | -0.11 | -0.68% | 15.73 | 16.30 | 91738 | 14746.89 | 1.25% |
| 2025-02-24 | 16.12 | 16.17 | -0.02 | -0.12% | 15.86 | 16.33 | 111420 | 17976.68 | 1.51% |
| 2025-02-21 | 16.17 | 16.19 | 0.08 | 0.50% | 16.02 | 16.45 | 137764 | 22320.83 | 1.87% |
| 2025-02-20 | 15.82 | 16.11 | 0.29 | 1.83% | 15.81 | 16.25 | 137335 | 22129.56 | 1.87% |
| 2025-02-19 | 15.49 | 15.82 | 0.38 | 2.46% | 15.44 | 15.82 | 74010 | 11633.82 | 1.01% |
| 2025-02-18 | 15.85 | 15.44 | -0.39 | -2.46% | 15.36 | 15.98 | 94300 | 14758.61 | 1.28% |
| 2025-02-17 | 15.78 | 15.83 | 0.16 | 1.02% | 15.58 | 16.10 | 103768 | 16392.85 | 1.41% |
| 2025-02-14 | 15.58 | 15.67 | 0.02 | 0.13% | 15.55 | 15.79 | 75755 | 11878.67 | 1.03% |
| 2025-02-13 | 16.00 | 15.65 | -0.48 | -2.98% | 15.64 | 16.05 | 129050 | 20367.85 | 1.75% |
| 2025-02-12 | 15.70 | 16.13 | 0.23 | 1.45% | 15.57 | 16.24 | 176317 | 28111.89 | 2.40% |
| 2025-02-11 | 15.68 | 15.90 | 0.46 | 2.98% | 15.37 | 16.08 | 196668 | 31071.19 | 2.67% |
| 2025-02-10 | 15.06 | 15.44 | 0.40 | 2.66% | 15.02 | 15.52 | 134896 | 20688.56 | 1.83% |
| 2025-02-07 | 15.12 | 15.04 | -0.05 | -0.33% | 14.86 | 15.32 | 111256 | 16792.48 | 1.51% |
| 2025-02-06 | 14.50 | 15.09 | 0.57 | 3.93% | 14.41 | 15.11 | 90128 | 13434.19 | 1.22% |
| 2025-02-05 | 14.37 | 14.52 | 0.24 | 1.68% | 14.35 | 14.63 | 66184 | 9594.70 | 0.90% |
| 2025-01-27 | 14.60 | 14.28 | -0.25 | -1.72% | 14.25 | 14.70 | 58902 | 8478.20 | 0.80% |
| 2025-01-24 | 14.20 | 14.53 | 0.27 | 1.89% | 14.13 | 14.57 | 64763 | 9337.60 | 0.88% |
| 2025-01-23 | 14.55 | 14.26 | -0.15 | -1.04% | 14.25 | 14.71 | 89314 | 12930.68 | 1.21% |
| 2025-01-22 | 14.56 | 14.41 | -0.26 | -1.77% | 14.33 | 14.66 | 69335 | 10035.25 | 0.94% |
| 2025-01-21 | 14.58 | 14.67 | 0.19 | 1.31% | 14.49 | 14.85 | 92660 | 13560.82 | 1.26% |
| 2025-01-20 | 14.07 | 14.48 | 0.52 | 3.72% | 14.02 | 14.61 | 130983 | 18861.41 | 1.78% |
| 2025-01-17 | 13.88 | 13.96 | 0.00 | 0.00% | 13.82 | 14.07 | 61008 | 8513.57 | 0.83% |
| 2025-01-16 | 14.00 | 13.96 | 0.17 | 1.23% | 13.85 | 14.21 | 85081 | 11925.83 | 1.16% |
| 2025-01-15 | 13.99 | 13.79 | -0.20 | -1.43% | 13.74 | 14.05 | 70546 | 9761.47 | 0.96% |
| 2025-01-14 | 13.36 | 13.99 | 0.65 | 4.87% | 13.36 | 14.08 | 133609 | 18449.54 | 1.81% |
| 2025-01-13 | 13.20 | 13.34 | -0.06 | -0.45% | 13.03 | 13.46 | 62928 | 8352.74 | 0.85% |
| 2025-01-10 | 13.93 | 13.40 | -0.49 | -3.53% | 13.40 | 14.08 | 101634 | 13963.19 | 1.38% |
| 2025-01-09 | 14.09 | 13.89 | -0.20 | -1.42% | 13.85 | 14.30 | 91233 | 12799.63 | 1.24% |
| 2025-01-08 | 13.98 | 14.09 | 0.12 | 0.86% | 13.52 | 14.28 | 121442 | 16965.01 | 1.65% |
| 2025-01-07 | 13.51 | 13.97 | 0.46 | 3.40% | 13.51 | 14.05 | 114878 | 15916.15 | 1.56% |
| 2025-01-06 | 13.69 | 13.51 | -0.40 | -2.88% | 13.35 | 13.95 | 114561 | 15610.31 | 1.56% |
| 2025-01-03 | 14.75 | 13.91 | -0.82 | -5.57% | 13.87 | 14.87 | 182222 | 25859.99 | 2.48% |
| 2025-01-02 | 15.43 | 14.73 | -0.93 | -5.94% | 14.56 | 15.86 | 194626 | 29529.10 | 2.64% |
| 2024-12-31 | 16.29 | 15.66 | -0.67 | -4.10% | 15.65 | 16.30 | 166148 | 26403.63 | 2.26% |
| 2024-12-30 | 16.25 | 16.33 | 0.04 | 0.25% | 15.79 | 16.65 | 244914 | 39837.46 | 3.33% |
| 2024-12-27 | 16.00 | 16.29 | 0.23 | 1.43% | 15.70 | 16.29 | 233341 | 37431.32 | 3.17% |
| 2024-12-26 | 15.40 | 16.06 | 0.42 | 2.69% | 15.24 | 16.08 | 241592 | 38309.21 | 3.28% |
| 2024-12-25 | 15.86 | 15.64 | 0.09 | 0.58% | 15.47 | 16.14 | 256677 | 40474.40 | 3.49% |
| 2024-12-24 | 15.16 | 15.55 | 0.40 | 2.64% | 15.01 | 15.79 | 224450 | 34574.78 | 3.05% |
| 2024-12-23 | 15.97 | 15.15 | -0.82 | -5.13% | 15.14 | 16.18 | 253991 | 39340.20 | 3.45% |
| 2024-12-20 | 15.83 | 15.97 | -0.35 | -2.14% | 15.57 | 16.43 | 391042 | 62578.75 | 5.31% |
| 2024-12-19 | 16.80 | 16.32 | 0.22 | 1.37% | 16.20 | 17.71 | 620489 | 104969.20 | 8.43% |
| 2024-12-18 | 14.74 | 16.10 | 1.46 | 9.97% | 14.60 | 16.10 | 163894 | 25792.52 | 2.23% |
| 2024-12-17 | 15.05 | 14.64 | -0.38 | -2.53% | 14.42 | 15.05 | 106323 | 15579.64 | 1.44% |
| 2024-12-16 | 14.87 | 15.02 | 0.15 | 1.01% | 14.59 | 15.37 | 142090 | 21232.54 | 1.93% |
| 2024-12-13 | 15.07 | 14.87 | -0.27 | -1.78% | 14.87 | 15.22 | 92954 | 13934.67 | 1.26% |
| 2024-12-12 | 15.37 | 15.14 | -0.14 | -0.92% | 14.94 | 15.37 | 123537 | 18648.77 | 1.68% |
| 2024-12-11 | 14.70 | 15.28 | 0.53 | 3.59% | 14.62 | 15.37 | 158245 | 23900.33 | 2.15% |
| 2024-12-10 | 14.81 | 14.75 | 0.28 | 1.94% | 14.66 | 15.18 | 178020 | 26458.94 | 2.42% |
| 2024-12-09 | 14.44 | 14.47 | -0.02 | -0.14% | 14.32 | 14.64 | 76554 | 11080.15 | 1.04% |
| 2024-12-06 | 14.60 | 14.49 | -0.10 | -0.69% | 14.36 | 14.65 | 99613 | 14421.77 | 1.35% |
| 2024-12-05 | 14.25 | 14.59 | 0.29 | 2.03% | 14.25 | 14.93 | 121604 | 17768.10 | 1.65% |
| 2024-12-04 | 14.65 | 14.30 | -0.49 | -3.31% | 14.21 | 14.67 | 136272 | 19606.94 | 1.85% |
| 2024-12-03 | 14.55 | 14.79 | 0.30 | 2.07% | 14.27 | 15.05 | 198055 | 28971.79 | 2.69% |
| 2024-12-02 | 14.04 | 14.49 | 0.44 | 3.13% | 14.03 | 14.50 | 142450 | 20417.97 | 1.94% |
盈趣科技(002925)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。
