| 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 | 19.79 | 19.04 | -0.77 | -3.89% | 19.00 | 19.79 | 302268 | 58327.32 | 4.11% |
| 2025-12-11 | 19.68 | 19.81 | -0.06 | -0.30% | 19.34 | 20.50 | 336267 | 66956.96 | 4.57% |
| 2025-12-10 | 19.81 | 19.87 | -0.35 | -1.73% | 19.74 | 21.29 | 538923 | 109574.80 | 7.32% |
| 2025-12-09 | 19.07 | 20.22 | 0.94 | 4.88% | 18.90 | 20.50 | 511712 | 100977.70 | 6.95% |
| 2025-12-08 | 18.68 | 19.28 | 0.35 | 1.85% | 18.45 | 19.38 | 394196 | 74629.34 | 5.35% |
| 2025-12-05 | 20.00 | 18.93 | -0.72 | -3.66% | 18.44 | 20.00 | 456361 | 86363.64 | 6.20% |
| 2025-12-04 | 18.09 | 19.65 | 1.79 | 10.02% | 18.01 | 19.65 | 379363 | 72018.70 | 5.15% |
| 2025-12-03 | 18.60 | 17.86 | -0.60 | -3.25% | 17.73 | 18.63 | 163813 | 29479.65 | 2.23% |
| 2025-12-02 | 18.29 | 18.46 | 0.04 | 0.22% | 18.18 | 18.68 | 115625 | 21235.06 | 1.57% |
| 2025-12-01 | 18.11 | 18.42 | 0.24 | 1.32% | 17.98 | 18.49 | 100961 | 18506.21 | 1.37% |
| 2025-11-28 | 18.20 | 18.18 | -0.06 | -0.33% | 17.67 | 18.26 | 115920 | 20821.23 | 1.57% |
| 2025-11-27 | 17.93 | 18.24 | 0.33 | 1.84% | 17.80 | 18.55 | 131570 | 24089.81 | 1.79% |
| 2025-11-26 | 17.99 | 17.91 | -0.24 | -1.32% | 17.71 | 18.50 | 113872 | 20545.80 | 1.55% |
| 2025-11-25 | 17.86 | 18.15 | 0.48 | 2.72% | 17.86 | 18.55 | 167752 | 30528.21 | 2.28% |
| 2025-11-24 | 18.97 | 17.67 | -1.17 | -6.21% | 17.31 | 19.10 | 256191 | 45828.32 | 3.48% |
| 2025-11-21 | 18.85 | 18.84 | -0.18 | -0.95% | 18.61 | 19.44 | 297236 | 56860.45 | 4.04% |
| 2025-11-20 | 18.43 | 19.02 | 0.75 | 4.11% | 18.25 | 19.33 | 205937 | 38896.20 | 2.80% |
| 2025-11-19 | 18.80 | 18.27 | -0.62 | -3.28% | 18.18 | 18.97 | 119660 | 22193.04 | 1.63% |
| 2025-11-18 | 18.77 | 18.89 | -0.05 | -0.26% | 18.62 | 19.11 | 131630 | 24895.45 | 1.79% |
| 2025-11-17 | 18.84 | 18.94 | 0.08 | 0.42% | 18.46 | 19.14 | 184093 | 34627.81 | 2.50% |
| 2025-11-14 | 18.60 | 18.86 | 0.61 | 3.34% | 18.58 | 19.20 | 267723 | 50598.51 | 3.64% |
| 2025-11-13 | 18.30 | 18.25 | -0.01 | -0.05% | 18.11 | 18.36 | 78715 | 14347.83 | 1.07% |
| 2025-11-12 | 18.24 | 18.26 | 0.02 | 0.11% | 18.06 | 18.38 | 86164 | 15715.13 | 1.17% |
| 2025-11-11 | 18.35 | 18.24 | 0.02 | 0.11% | 18.19 | 18.37 | 81894 | 14966.42 | 1.11% |
| 2025-11-10 | 18.33 | 18.22 | -0.11 | -0.60% | 18.08 | 18.41 | 79160 | 14404.05 | 1.08% |
| 2025-11-07 | 18.50 | 18.33 | -0.39 | -2.08% | 18.33 | 18.70 | 102402 | 18886.54 | 1.39% |
| 2025-11-06 | 18.80 | 18.72 | -0.05 | -0.27% | 18.57 | 18.89 | 90978 | 17009.39 | 1.24% |
| 2025-11-05 | 18.58 | 18.77 | -0.11 | -0.58% | 18.51 | 18.89 | 87258 | 16307.77 | 1.19% |
| 2025-11-04 | 19.29 | 18.88 | -0.50 | -2.58% | 18.75 | 19.32 | 113378 | 21469.89 | 1.54% |
| 2025-11-03 | 19.51 | 19.38 | -0.41 | -2.07% | 18.96 | 19.56 | 158797 | 30512.35 | 2.16% |
| 2025-10-31 | 20.65 | 19.79 | -0.24 | -1.20% | 19.76 | 20.68 | 231563 | 46464.80 | 3.15% |
| 2025-10-30 | 20.12 | 20.03 | -0.19 | -0.94% | 19.86 | 20.35 | 147441 | 29605.32 | 2.00% |
| 2025-10-29 | 20.40 | 20.22 | 0.11 | 0.55% | 19.96 | 20.55 | 136059 | 27461.79 | 1.85% |
| 2025-10-28 | 20.20 | 20.11 | -0.19 | -0.94% | 20.04 | 20.34 | 141723 | 28619.91 | 1.93% |
| 2025-10-27 | 20.11 | 20.30 | 0.23 | 1.15% | 20.03 | 20.45 | 190215 | 38459.60 | 2.58% |
| 2025-10-24 | 19.51 | 20.07 | 0.56 | 2.87% | 19.50 | 20.22 | 191396 | 38185.37 | 2.60% |
| 2025-10-23 | 19.20 | 19.51 | 0.25 | 1.30% | 19.14 | 19.60 | 126029 | 24454.55 | 1.71% |
| 2025-10-22 | 19.37 | 19.26 | -0.22 | -1.13% | 19.18 | 19.43 | 79722 | 15378.15 | 1.08% |
| 2025-10-21 | 19.11 | 19.48 | 0.49 | 2.58% | 19.08 | 19.55 | 157143 | 30403.28 | 2.13% |
| 2025-10-20 | 18.82 | 18.99 | 0.53 | 2.87% | 18.76 | 19.31 | 162992 | 31075.23 | 2.21% |
| 2025-10-17 | 19.24 | 18.46 | -0.87 | -4.50% | 18.43 | 19.29 | 145648 | 27394.46 | 1.98% |
| 2025-10-16 | 19.36 | 19.33 | -0.28 | -1.43% | 19.20 | 19.48 | 116553 | 22530.61 | 1.58% |
| 2025-10-15 | 19.19 | 19.61 | 0.51 | 2.67% | 18.80 | 19.61 | 165492 | 31905.66 | 2.25% |
| 2025-10-14 | 19.98 | 19.10 | -0.68 | -3.44% | 19.02 | 20.26 | 238703 | 46797.70 | 3.24% |
| 2025-10-13 | 19.23 | 19.78 | -0.72 | -3.51% | 19.23 | 19.93 | 242071 | 47640.34 | 3.29% |
| 2025-10-10 | 20.10 | 20.50 | 0.26 | 1.28% | 19.64 | 20.99 | 399924 | 81372.55 | 5.43% |
| 2025-10-09 | 20.78 | 20.24 | 0.15 | 0.75% | 20.10 | 20.79 | 328024 | 66588.67 | 4.46% |
| 2025-09-30 | 20.68 | 20.09 | -0.65 | -3.13% | 19.95 | 20.73 | 531521 | 107604.80 | 7.22% |
| 2025-09-29 | 20.43 | 20.74 | 1.89 | 10.03% | 20.24 | 20.74 | 757203 | 155920.89 | 10.29% |
| 2025-09-26 | 19.59 | 18.85 | -1.07 | -5.37% | 18.85 | 19.71 | 388092 | 74758.22 | 5.27% |
| 2025-09-25 | 20.20 | 19.92 | -1.33 | -6.26% | 19.76 | 21.25 | 634864 | 129110.35 | 8.62% |
| 2025-09-24 | 22.50 | 21.25 | -0.27 | -1.25% | 21.10 | 23.67 | 875268 | 196138.27 | 11.89% |
| 2025-09-23 | 21.52 | 21.52 | 1.96 | 10.02% | 20.09 | 21.52 | 803384 | 168288.00 | 10.91% |
| 2025-09-22 | 19.56 | 19.56 | 1.78 | 10.01% | 19.47 | 19.56 | 106828 | 20895.24 | 1.45% |
| 2025-09-19 | 17.73 | 17.78 | 0.17 | 0.97% | 17.54 | 17.99 | 61330 | 10893.09 | 0.83% |
| 2025-09-18 | 17.90 | 17.61 | -0.28 | -1.57% | 17.43 | 18.19 | 84562 | 15115.37 | 1.15% |
| 2025-09-17 | 17.80 | 17.89 | 0.09 | 0.51% | 17.70 | 18.00 | 49740 | 8910.30 | 0.68% |
| 2025-09-16 | 17.65 | 17.80 | 0.23 | 1.31% | 17.48 | 17.85 | 44183 | 7822.08 | 0.60% |
| 2025-09-15 | 17.65 | 17.57 | -0.03 | -0.17% | 17.51 | 17.72 | 40713 | 7161.69 | 0.55% |
| 2025-09-12 | 17.68 | 17.60 | -0.05 | -0.28% | 17.55 | 17.89 | 41208 | 7290.02 | 0.56% |
| 2025-09-11 | 17.31 | 17.65 | 0.34 | 1.96% | 17.16 | 17.66 | 47405 | 8292.93 | 0.64% |
| 2025-09-10 | 17.42 | 17.31 | -0.13 | -0.75% | 17.30 | 17.66 | 39357 | 6859.24 | 0.53% |
| 2025-09-09 | 17.88 | 17.44 | -0.40 | -2.24% | 17.36 | 17.94 | 42092 | 7381.71 | 0.57% |
| 2025-09-08 | 17.78 | 17.84 | 0.17 | 0.96% | 17.59 | 17.96 | 50131 | 8913.57 | 0.68% |
| 2025-09-05 | 17.11 | 17.67 | 0.59 | 3.45% | 16.99 | 17.69 | 61697 | 10751.57 | 0.84% |
| 2025-09-04 | 17.63 | 17.08 | -0.55 | -3.12% | 16.82 | 17.85 | 81643 | 14158.19 | 1.11% |
| 2025-09-03 | 18.24 | 17.63 | -0.47 | -2.60% | 17.58 | 18.24 | 59418 | 10627.51 | 0.81% |
| 2025-09-02 | 18.50 | 18.10 | -0.41 | -2.22% | 17.86 | 18.50 | 108917 | 19721.02 | 1.48% |
| 2025-09-01 | 18.64 | 18.51 | -0.14 | -0.75% | 18.42 | 18.75 | 88038 | 16313.61 | 1.20% |
| 2025-08-29 | 19.01 | 18.65 | -0.28 | -1.48% | 18.60 | 19.05 | 96150 | 18049.16 | 1.31% |
| 2025-08-28 | 18.86 | 18.93 | -0.04 | -0.21% | 18.23 | 18.99 | 186553 | 34744.48 | 2.53% |
| 2025-08-27 | 18.82 | 18.97 | 0.17 | 0.90% | 18.66 | 19.16 | 195145 | 36928.09 | 2.65% |
| 2025-08-26 | 18.57 | 18.80 | 0.19 | 1.02% | 18.41 | 18.93 | 124337 | 23318.37 | 1.69% |
| 2025-08-25 | 18.68 | 18.61 | 0.05 | 0.27% | 18.39 | 18.80 | 109914 | 20419.69 | 1.49% |
| 2025-08-22 | 18.62 | 18.56 | 0.00 | 0.00% | 18.34 | 18.68 | 100309 | 18556.08 | 1.36% |
| 2025-08-21 | 18.81 | 18.56 | -0.24 | -1.28% | 18.43 | 18.90 | 125018 | 23231.84 | 1.70% |
| 2025-08-20 | 18.49 | 18.80 | 0.29 | 1.57% | 18.28 | 18.83 | 117498 | 21858.75 | 1.60% |
| 2025-08-19 | 19.01 | 18.51 | -0.60 | -3.14% | 18.36 | 19.02 | 211840 | 39431.14 | 2.88% |
| 2025-08-18 | 19.44 | 19.11 | -0.29 | -1.49% | 18.90 | 19.49 | 218570 | 41640.52 | 2.97% |
| 2025-08-15 | 18.93 | 19.40 | 0.50 | 2.65% | 18.83 | 19.44 | 153231 | 29541.97 | 2.08% |
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。
