| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 34.73 | 35.30 | 0.30 | 0.86% | 34.51 | 35.67 | 20750 | 7336.58 | 2.80% |
| 2025-10-27 | 34.98 | 35.00 | 0.00 | 0.00% | 34.50 | 35.17 | 14460 | 5038.55 | 1.95% |
| 2025-10-24 | 34.29 | 35.00 | 0.71 | 2.07% | 34.17 | 35.03 | 16488 | 5742.01 | 2.23% |
| 2025-10-23 | 34.25 | 34.29 | 0.12 | 0.35% | 33.80 | 34.34 | 9023 | 3071.74 | 1.22% |
| 2025-10-22 | 34.00 | 34.17 | -0.04 | -0.12% | 33.87 | 34.44 | 8924 | 3050.68 | 1.20% |
| 2025-10-21 | 33.95 | 34.21 | 0.26 | 0.77% | 33.61 | 34.25 | 12155 | 4129.24 | 1.64% |
| 2025-10-20 | 33.21 | 33.95 | 1.15 | 3.51% | 33.21 | 34.25 | 17907 | 6050.79 | 2.42% |
| 2025-10-17 | 33.79 | 32.80 | -0.85 | -2.53% | 32.80 | 34.11 | 12993 | 4336.73 | 1.75% |
| 2025-10-16 | 34.06 | 33.65 | -0.54 | -1.58% | 33.59 | 34.21 | 13455 | 4545.75 | 1.82% |
| 2025-10-15 | 33.40 | 34.19 | 0.79 | 2.37% | 33.08 | 34.29 | 16884 | 5733.32 | 2.28% |
| 2025-10-14 | 35.21 | 33.40 | -1.79 | -5.09% | 33.25 | 35.21 | 26410 | 9020.19 | 3.57% |
| 2025-10-13 | 33.18 | 35.19 | 1.36 | 4.02% | 32.15 | 35.77 | 38239 | 13235.96 | 5.16% |
| 2025-10-10 | 34.01 | 33.83 | -0.45 | -1.31% | 33.70 | 34.20 | 16065 | 5439.35 | 2.17% |
| 2025-10-09 | 34.54 | 34.28 | -0.14 | -0.41% | 33.71 | 34.83 | 17214 | 5918.40 | 2.32% |
| 2025-09-30 | 35.16 | 34.42 | -0.07 | -0.20% | 34.35 | 35.44 | 15162 | 5262.35 | 2.05% |
| 2025-09-29 | 34.40 | 34.49 | 0.09 | 0.26% | 33.99 | 34.78 | 16086 | 5542.79 | 2.17% |
| 2025-09-26 | 35.02 | 34.40 | -0.80 | -2.27% | 34.36 | 35.07 | 20818 | 7215.24 | 2.81% |
| 2025-09-25 | 35.63 | 35.20 | -0.43 | -1.21% | 35.19 | 36.10 | 22628 | 8063.64 | 3.06% |
| 2025-09-24 | 35.53 | 35.63 | 0.05 | 0.14% | 35.01 | 35.86 | 19006 | 6752.94 | 2.57% |
| 2025-09-23 | 36.24 | 35.58 | -0.66 | -1.82% | 34.66 | 36.24 | 29808 | 10504.17 | 4.02% |
| 2025-09-22 | 36.00 | 36.24 | 0.02 | 0.06% | 35.72 | 36.61 | 33987 | 12270.15 | 4.59% |
| 2025-09-19 | 36.75 | 36.22 | -0.28 | -0.77% | 36.20 | 37.49 | 49340 | 18142.21 | 6.66% |
| 2025-09-18 | 35.42 | 36.50 | 0.97 | 2.73% | 35.42 | 38.35 | 62888 | 23142.07 | 8.49% |
| 2025-09-17 | 35.32 | 35.53 | 0.13 | 0.37% | 35.13 | 36.14 | 25647 | 9141.43 | 3.46% |
| 2025-09-16 | 34.84 | 35.40 | 0.56 | 1.61% | 34.65 | 35.55 | 23143 | 8138.96 | 3.12% |
| 2025-09-15 | 35.01 | 34.84 | -0.20 | -0.57% | 34.50 | 35.15 | 16667 | 5795.47 | 2.25% |
| 2025-09-12 | 35.25 | 35.04 | -0.27 | -0.76% | 34.88 | 35.65 | 22818 | 8038.41 | 3.08% |
| 2025-09-11 | 34.09 | 35.31 | 1.23 | 3.61% | 34.09 | 35.36 | 35840 | 12492.02 | 4.84% |
| 2025-09-10 | 34.02 | 34.08 | 0.29 | 0.86% | 33.74 | 34.71 | 19752 | 6750.50 | 2.67% |
| 2025-09-09 | 34.49 | 33.79 | -0.97 | -2.79% | 33.60 | 34.53 | 23214 | 7902.29 | 3.13% |
| 2025-09-08 | 33.90 | 34.76 | 0.72 | 2.12% | 33.90 | 34.92 | 23488 | 8086.64 | 3.17% |
| 2025-09-05 | 33.70 | 34.04 | 0.62 | 1.86% | 33.30 | 34.08 | 21299 | 7194.91 | 2.88% |
| 2025-09-04 | 34.30 | 33.42 | -0.50 | -1.47% | 32.91 | 34.45 | 29366 | 9938.25 | 3.96% |
| 2025-09-03 | 35.01 | 33.92 | -1.18 | -3.36% | 33.86 | 35.50 | 29736 | 10257.50 | 4.01% |
| 2025-09-02 | 36.53 | 35.10 | -1.73 | -4.70% | 34.75 | 36.83 | 47046 | 16638.03 | 6.35% |
| 2025-09-01 | 36.79 | 36.83 | 0.12 | 0.33% | 36.07 | 38.18 | 37358 | 13915.53 | 5.04% |
| 2025-08-29 | 37.58 | 36.71 | -1.07 | -2.83% | 36.69 | 37.60 | 39840 | 14746.27 | 5.38% |
| 2025-08-28 | 38.00 | 37.78 | -0.60 | -1.56% | 36.01 | 38.28 | 70621 | 26258.21 | 9.53% |
| 2025-08-27 | 40.01 | 38.38 | -1.62 | -4.05% | 38.20 | 40.30 | 78496 | 30803.54 | 10.60% |
| 2025-08-26 | 38.69 | 40.00 | 1.59 | 4.14% | 38.50 | 41.66 | 104536 | 42027.58 | 14.11% |
| 2025-08-25 | 38.28 | 38.41 | 0.07 | 0.18% | 38.10 | 39.00 | 45491 | 17500.53 | 6.14% |
| 2025-08-22 | 38.10 | 38.34 | 0.24 | 0.63% | 37.20 | 38.78 | 49828 | 19071.89 | 6.74% |
| 2025-08-21 | 38.06 | 38.10 | -0.23 | -0.60% | 38.01 | 39.24 | 38978 | 14967.22 | 5.27% |
| 2025-08-20 | 38.87 | 38.33 | -1.16 | -2.94% | 37.59 | 38.93 | 60937 | 23364.15 | 8.25% |
| 2025-08-19 | 40.00 | 39.49 | -0.91 | -2.25% | 39.10 | 41.00 | 78767 | 31388.25 | 10.66% |
| 2025-08-18 | 39.05 | 40.40 | 1.01 | 2.56% | 38.83 | 41.27 | 95687 | 38227.54 | 12.95% |
| 2025-08-15 | 38.35 | 39.39 | 0.04 | 0.10% | 38.02 | 39.65 | 78280 | 30664.15 | 10.59% |
| 2025-08-14 | 37.99 | 39.35 | 1.48 | 3.91% | 37.09 | 40.35 | 119487 | 46463.17 | 16.17% |
| 2025-08-13 | 37.79 | 37.87 | -0.55 | -1.43% | 37.67 | 38.64 | 71355 | 27134.85 | 9.66% |
| 2025-08-12 | 36.90 | 38.42 | 1.33 | 3.59% | 36.40 | 38.45 | 88698 | 33267.17 | 12.00% |
| 2025-08-11 | 36.50 | 37.09 | 0.65 | 1.78% | 36.45 | 37.30 | 51416 | 19025.57 | 6.96% |
| 2025-08-08 | 38.28 | 36.44 | -1.30 | -3.44% | 36.10 | 38.28 | 67943 | 24866.66 | 9.19% |
| 2025-08-07 | 38.31 | 37.74 | -1.85 | -4.67% | 37.66 | 39.50 | 101256 | 38690.74 | 13.70% |
| 2025-08-06 | 39.01 | 39.59 | 1.60 | 4.21% | 37.23 | 41.00 | 139398 | 54845.30 | 18.86% |
| 2025-08-05 | 36.06 | 37.99 | 1.94 | 5.38% | 35.53 | 38.58 | 107373 | 39672.98 | 14.53% |
| 2025-08-04 | 35.20 | 36.05 | -0.32 | -0.88% | 35.10 | 36.94 | 63087 | 22745.02 | 8.54% |
| 2025-08-01 | 37.11 | 36.37 | -1.22 | -3.25% | 35.77 | 38.54 | 93537 | 34424.58 | 12.66% |
| 2025-07-31 | 35.87 | 37.59 | 1.10 | 3.01% | 35.60 | 38.88 | 135193 | 50615.45 | 18.30% |
| 2025-07-30 | 37.13 | 36.49 | -2.56 | -6.56% | 36.49 | 38.87 | 133296 | 49591.37 | 18.04% |
| 2025-07-29 | 42.30 | 39.05 | -4.25 | -9.82% | 38.97 | 42.30 | 184009 | 74012.27 | 24.90% |
| 2025-07-28 | 43.30 | 43.30 | 3.94 | 10.01% | 40.60 | 43.30 | 157016 | 67304.34 | 21.25% |
| 2025-07-25 | 39.00 | 39.36 | 3.58 | 10.01% | 38.43 | 39.36 | 50448 | 19811.58 | 6.83% |
| 2025-07-24 | 33.96 | 35.78 | 1.45 | 4.22% | 33.65 | 35.86 | 98868 | 34592.66 | 13.38% |
| 2025-07-23 | 32.29 | 34.33 | 1.38 | 4.19% | 31.87 | 36.20 | 110486 | 37269.43 | 14.95% |
| 2025-07-22 | 32.75 | 32.95 | 0.05 | 0.15% | 32.55 | 33.70 | 87330 | 29042.44 | 11.82% |
| 2025-07-21 | 34.36 | 32.90 | -1.41 | -4.11% | 32.88 | 34.57 | 113562 | 38000.74 | 15.37% |
| 2025-07-18 | 31.52 | 34.31 | 3.12 | 10.00% | 30.90 | 34.31 | 90278 | 29447.96 | 12.22% |
| 2025-07-17 | 31.22 | 31.19 | -0.49 | -1.55% | 30.67 | 31.51 | 65076 | 20196.76 | 8.81% |
| 2025-07-16 | 30.40 | 31.68 | 1.23 | 4.04% | 30.30 | 33.50 | 85222 | 27096.05 | 11.53% |
| 2025-07-15 | 30.00 | 30.45 | 0.30 | 1.00% | 29.63 | 30.57 | 24976 | 7524.06 | 3.38% |
| 2025-07-14 | 29.67 | 30.15 | 0.00 | 0.00% | 29.21 | 30.26 | 19312 | 5751.13 | 2.61% |
| 2025-07-11 | 29.98 | 30.15 | 0.17 | 0.57% | 29.71 | 30.22 | 17234 | 5182.70 | 2.33% |
| 2025-07-10 | 29.88 | 29.98 | 0.05 | 0.17% | 29.66 | 30.15 | 13397 | 4014.86 | 1.81% |
| 2025-07-09 | 30.11 | 29.93 | -0.15 | -0.50% | 29.83 | 30.12 | 11924 | 3573.39 | 1.61% |
| 2025-07-08 | 29.72 | 30.08 | 0.36 | 1.21% | 29.54 | 30.08 | 14156 | 4235.59 | 1.92% |
| 2025-07-07 | 29.46 | 29.72 | 0.17 | 0.58% | 29.32 | 29.84 | 8714 | 2580.60 | 1.18% |
| 2025-07-04 | 29.84 | 29.55 | -0.29 | -0.97% | 29.50 | 30.08 | 13467 | 4005.49 | 1.82% |
| 2025-07-03 | 29.48 | 29.84 | 0.49 | 1.67% | 29.28 | 30.28 | 16666 | 4957.83 | 2.26% |
| 2025-07-02 | 29.73 | 29.35 | -0.37 | -1.24% | 29.05 | 29.73 | 14078 | 4130.57 | 1.91% |
| 2025-07-01 | 30.07 | 29.72 | -0.31 | -1.03% | 29.48 | 30.23 | 18008 | 5368.27 | 2.44% |
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。
