| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 31.00 | 31.27 | -0.60 | -1.88% | 31.00 | 31.90 | 24711 | 7755.11 | 3.34% |
| 2025-04-02 | 31.49 | 31.87 | 0.26 | 0.82% | 31.49 | 33.26 | 30282 | 9759.57 | 4.10% |
| 2025-04-01 | 32.12 | 31.61 | -0.49 | -1.53% | 31.45 | 32.27 | 26484 | 8430.05 | 3.58% |
| 2025-03-31 | 31.49 | 32.10 | 0.27 | 0.85% | 30.78 | 32.25 | 41974 | 13217.07 | 5.68% |
| 2025-03-28 | 32.51 | 31.83 | -0.47 | -1.46% | 31.49 | 32.99 | 42736 | 13704.96 | 5.78% |
| 2025-03-27 | 33.12 | 32.30 | -0.60 | -1.82% | 32.00 | 33.75 | 50992 | 16625.28 | 6.90% |
| 2025-03-26 | 32.40 | 32.90 | -0.80 | -2.37% | 32.40 | 33.85 | 63606 | 21090.16 | 8.61% |
| 2025-03-25 | 37.24 | 33.70 | -3.74 | -9.99% | 33.70 | 38.03 | 117975 | 41902.47 | 15.97% |
| 2025-03-24 | 39.59 | 37.44 | -1.45 | -3.73% | 36.96 | 40.44 | 162164 | 62795.92 | 21.95% |
| 2025-03-21 | 34.86 | 38.89 | 3.54 | 10.01% | 33.80 | 38.89 | 130053 | 48032.73 | 17.60% |
| 2025-03-20 | 34.89 | 35.35 | 0.45 | 1.29% | 34.15 | 37.37 | 75008 | 26775.24 | 10.15% |
| 2025-03-19 | 35.80 | 34.90 | -1.26 | -3.48% | 34.66 | 36.02 | 64376 | 22527.95 | 8.71% |
| 2025-03-18 | 36.53 | 36.16 | -0.38 | -1.04% | 35.60 | 37.18 | 103978 | 37929.87 | 14.07% |
| 2025-03-17 | 34.81 | 36.54 | 1.64 | 4.70% | 33.55 | 38.39 | 127682 | 45470.75 | 17.28% |
| 2025-03-14 | 36.50 | 34.90 | -2.06 | -5.57% | 34.19 | 36.79 | 114465 | 40003.12 | 15.49% |
| 2025-03-13 | 36.21 | 36.96 | 1.26 | 3.53% | 35.09 | 37.74 | 110524 | 40322.38 | 14.96% |
| 2025-03-12 | 35.01 | 35.70 | 0.90 | 2.59% | 34.60 | 36.30 | 47534 | 16886.61 | 6.43% |
| 2025-03-11 | 33.44 | 34.80 | 0.68 | 1.99% | 33.41 | 35.40 | 45214 | 15623.27 | 6.12% |
| 2025-03-10 | 34.62 | 34.12 | -0.76 | -2.18% | 33.60 | 34.86 | 35609 | 12127.98 | 4.82% |
| 2025-03-07 | 34.65 | 34.88 | -0.12 | -0.34% | 34.53 | 35.82 | 47782 | 16772.17 | 6.47% |
| 2025-03-06 | 34.35 | 35.00 | 0.72 | 2.10% | 34.13 | 35.52 | 46393 | 16157.93 | 6.28% |
| 2025-03-05 | 33.64 | 34.28 | 0.78 | 2.33% | 33.10 | 34.49 | 36953 | 12524.43 | 5.00% |
| 2025-03-04 | 32.12 | 33.50 | 0.84 | 2.57% | 32.12 | 33.70 | 26428 | 8757.23 | 3.58% |
| 2025-03-03 | 32.11 | 32.66 | 0.65 | 2.03% | 31.55 | 33.25 | 41187 | 13469.57 | 5.57% |
| 2025-02-28 | 34.89 | 32.01 | -2.84 | -8.15% | 31.77 | 34.90 | 59758 | 19720.21 | 8.09% |
| 2025-02-27 | 34.55 | 34.85 | 0.30 | 0.87% | 33.86 | 35.30 | 62777 | 21771.12 | 8.50% |
| 2025-02-26 | 33.41 | 34.55 | 1.19 | 3.57% | 33.01 | 35.87 | 70576 | 24410.40 | 9.55% |
| 2025-02-25 | 33.22 | 33.36 | -0.63 | -1.85% | 32.90 | 33.88 | 31423 | 10513.65 | 4.25% |
| 2025-02-24 | 34.20 | 33.99 | 0.00 | 0.00% | 33.41 | 34.85 | 51472 | 17622.50 | 6.97% |
| 2025-02-21 | 33.54 | 33.99 | 0.69 | 2.07% | 33.02 | 34.40 | 46308 | 15655.19 | 6.27% |
| 2025-02-20 | 33.50 | 33.30 | -0.10 | -0.30% | 32.84 | 33.94 | 31166 | 10365.99 | 4.22% |
| 2025-02-19 | 32.65 | 33.40 | 0.75 | 2.30% | 32.33 | 33.40 | 45389 | 14924.91 | 6.14% |
| 2025-02-18 | 33.22 | 32.65 | -0.81 | -2.42% | 32.58 | 34.28 | 46349 | 15452.57 | 6.27% |
| 2025-02-17 | 33.59 | 33.46 | -0.01 | -0.03% | 32.90 | 33.99 | 38082 | 12735.76 | 5.15% |
| 2025-02-14 | 32.89 | 33.47 | 0.56 | 1.70% | 32.40 | 33.65 | 39961 | 13272.72 | 5.41% |
| 2025-02-13 | 33.50 | 32.91 | -0.31 | -0.93% | 32.50 | 33.60 | 37008 | 12186.79 | 5.01% |
| 2025-02-12 | 33.00 | 33.22 | 0.33 | 1.00% | 32.89 | 33.65 | 46767 | 15549.20 | 6.33% |
| 2025-02-11 | 33.00 | 32.89 | -0.97 | -2.86% | 32.73 | 33.85 | 95652 | 31757.36 | 12.94% |
| 2025-02-10 | 33.95 | 33.86 | 0.86 | 2.61% | 33.10 | 36.30 | 136938 | 47706.20 | 18.53% |
| 2025-02-07 | 32.85 | 33.00 | 0.40 | 1.23% | 32.12 | 33.77 | 78121 | 25871.36 | 10.57% |
| 2025-02-06 | 32.10 | 32.60 | 0.34 | 1.05% | 31.50 | 33.25 | 75720 | 24636.62 | 10.25% |
| 2025-02-05 | 30.84 | 32.26 | 2.41 | 8.07% | 30.15 | 32.80 | 69130 | 21935.13 | 9.36% |
| 2025-01-27 | 30.04 | 29.85 | -0.14 | -0.47% | 29.59 | 30.30 | 25445 | 7607.10 | 3.44% |
| 2025-01-24 | 28.56 | 29.99 | 1.43 | 5.01% | 28.43 | 30.57 | 45034 | 13390.03 | 6.09% |
| 2025-01-23 | 28.81 | 28.56 | 0.08 | 0.28% | 28.53 | 29.26 | 20210 | 5838.36 | 2.73% |
| 2025-01-22 | 28.38 | 28.48 | -0.12 | -0.42% | 28.21 | 28.90 | 14789 | 4218.86 | 2.00% |
| 2025-01-21 | 28.88 | 28.60 | 0.13 | 0.46% | 28.21 | 28.88 | 19602 | 5584.47 | 2.65% |
| 2025-01-20 | 27.37 | 28.47 | 1.29 | 4.75% | 27.19 | 28.80 | 46402 | 13157.26 | 6.28% |
| 2025-01-17 | 27.16 | 27.18 | -0.07 | -0.26% | 26.96 | 27.45 | 14379 | 3912.77 | 1.95% |
| 2025-01-16 | 27.41 | 27.25 | -0.05 | -0.18% | 26.95 | 27.87 | 19614 | 5364.37 | 2.65% |
| 2025-01-15 | 27.50 | 27.30 | -0.20 | -0.73% | 27.23 | 27.70 | 18091 | 4962.31 | 2.45% |
| 2025-01-14 | 26.47 | 27.50 | 1.05 | 3.97% | 26.47 | 27.54 | 25668 | 6975.42 | 3.47% |
| 2025-01-13 | 26.27 | 26.45 | -0.16 | -0.60% | 25.69 | 26.61 | 16106 | 4221.49 | 2.18% |
| 2025-01-10 | 28.00 | 26.61 | -1.37 | -4.90% | 26.57 | 28.20 | 26842 | 7326.53 | 3.63% |
| 2025-01-09 | 26.58 | 27.98 | 1.52 | 5.74% | 26.30 | 28.44 | 42794 | 11790.45 | 5.79% |
| 2025-01-08 | 26.55 | 26.46 | -0.17 | -0.64% | 25.60 | 26.77 | 23479 | 6174.44 | 3.18% |
| 2025-01-07 | 25.83 | 26.63 | 0.83 | 3.22% | 25.83 | 26.64 | 20413 | 5357.01 | 2.76% |
| 2025-01-06 | 26.20 | 25.80 | -0.40 | -1.53% | 25.13 | 26.40 | 20590 | 5340.98 | 2.79% |
| 2025-01-03 | 28.68 | 26.20 | -2.33 | -8.17% | 26.10 | 28.80 | 41318 | 11167.77 | 5.59% |
| 2025-01-02 | 30.03 | 28.53 | -1.98 | -6.49% | 28.07 | 30.25 | 43468 | 12615.68 | 5.88% |
| 2024-12-31 | 31.33 | 30.51 | -1.11 | -3.51% | 30.51 | 32.20 | 36579 | 11480.92 | 4.95% |
| 2024-12-30 | 31.46 | 31.62 | 0.28 | 0.89% | 31.16 | 32.36 | 32587 | 10303.21 | 4.41% |
| 2024-12-27 | 31.71 | 31.34 | -0.36 | -1.14% | 31.00 | 31.97 | 31952 | 10086.91 | 4.32% |
| 2024-12-26 | 30.91 | 31.70 | 0.47 | 1.50% | 30.50 | 32.17 | 37704 | 11961.32 | 5.10% |
| 2024-12-25 | 32.78 | 31.23 | -1.98 | -5.96% | 31.00 | 32.80 | 49725 | 15743.04 | 6.73% |
| 2024-12-24 | 32.43 | 33.21 | 0.99 | 3.07% | 30.78 | 33.30 | 75576 | 24347.01 | 10.23% |
| 2024-12-23 | 34.11 | 32.22 | -2.68 | -7.68% | 31.99 | 34.85 | 87420 | 29000.44 | 11.83% |
| 2024-12-20 | 33.07 | 34.90 | 1.32 | 3.93% | 32.38 | 36.68 | 148330 | 51044.00 | 20.07% |
| 2024-12-19 | 32.70 | 33.58 | -0.46 | -1.35% | 31.80 | 34.97 | 105931 | 35080.27 | 14.34% |
| 2024-12-18 | 34.52 | 34.04 | -0.54 | -1.56% | 32.10 | 34.58 | 131291 | 43952.82 | 17.77% |
| 2024-12-17 | 34.58 | 34.58 | 3.14 | 9.99% | 33.53 | 34.58 | 72024 | 24878.66 | 9.75% |
| 2024-12-16 | 30.40 | 31.44 | 0.80 | 2.61% | 30.11 | 32.17 | 41257 | 12886.63 | 5.58% |
| 2024-12-13 | 31.80 | 30.64 | -1.29 | -4.04% | 30.63 | 31.84 | 42894 | 13329.78 | 5.80% |
| 2024-12-12 | 31.64 | 31.93 | 0.30 | 0.95% | 31.48 | 32.07 | 42756 | 13594.92 | 5.79% |
| 2024-12-11 | 31.25 | 31.63 | 0.44 | 1.41% | 30.94 | 31.65 | 38480 | 12074.95 | 5.21% |
| 2024-12-10 | 31.69 | 31.19 | 0.12 | 0.39% | 31.10 | 31.89 | 46537 | 14622.62 | 6.30% |
| 2024-12-09 | 31.36 | 31.07 | -0.21 | -0.67% | 30.60 | 31.60 | 40863 | 12695.37 | 5.53% |
| 2024-12-06 | 31.87 | 31.28 | -0.57 | -1.79% | 31.12 | 32.17 | 59039 | 18539.35 | 7.99% |
| 2024-12-05 | 32.30 | 31.85 | -0.18 | -0.56% | 31.60 | 32.80 | 65189 | 20883.35 | 8.82% |
| 2024-12-04 | 34.55 | 32.03 | -1.19 | -3.58% | 31.80 | 36.00 | 160231 | 54180.79 | 21.68% |
直真科技(003007)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。
