| 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 | 32.80 | 32.88 | 0.04 | 0.12% | 32.69 | 33.25 | 13539 | 4466.88 | 1.83% |
| 2025-12-11 | 33.55 | 32.84 | -0.71 | -2.12% | 32.77 | 33.55 | 19999 | 6603.16 | 2.70% |
| 2025-12-10 | 33.80 | 33.55 | -0.39 | -1.15% | 33.27 | 33.81 | 16797 | 5628.91 | 2.27% |
| 2025-12-09 | 33.90 | 33.94 | -0.24 | -0.70% | 33.89 | 34.46 | 16081 | 5480.11 | 2.17% |
| 2025-12-08 | 33.54 | 34.18 | 0.65 | 1.94% | 33.54 | 34.28 | 21737 | 7407.99 | 2.93% |
| 2025-12-05 | 33.28 | 33.53 | 0.25 | 0.75% | 32.86 | 33.73 | 21408 | 7137.43 | 2.89% |
| 2025-12-04 | 34.04 | 33.28 | -0.84 | -2.46% | 32.74 | 34.17 | 33109 | 11017.15 | 4.47% |
| 2025-12-03 | 35.74 | 34.12 | -1.59 | -4.45% | 33.87 | 35.97 | 41661 | 14337.33 | 5.62% |
| 2025-12-02 | 36.10 | 35.71 | -0.70 | -1.92% | 35.60 | 36.60 | 27237 | 9784.00 | 3.68% |
| 2025-12-01 | 36.24 | 36.41 | 0.16 | 0.44% | 35.87 | 36.59 | 30691 | 11131.52 | 4.14% |
| 2025-11-28 | 35.68 | 36.25 | 0.52 | 1.46% | 35.36 | 37.20 | 37914 | 13684.03 | 5.12% |
| 2025-11-27 | 36.76 | 35.73 | -1.02 | -2.78% | 35.61 | 36.96 | 53877 | 19420.66 | 7.27% |
| 2025-11-26 | 37.60 | 36.75 | -1.38 | -3.62% | 36.61 | 38.01 | 58766 | 21845.28 | 7.93% |
| 2025-11-25 | 37.88 | 38.13 | -0.72 | -1.85% | 37.65 | 38.83 | 85878 | 32759.10 | 11.59% |
| 2025-11-24 | 37.43 | 38.85 | 1.58 | 4.24% | 36.43 | 38.92 | 105643 | 40062.88 | 14.26% |
| 2025-11-21 | 36.08 | 37.27 | 0.55 | 1.50% | 36.01 | 39.00 | 86161 | 32202.97 | 11.63% |
| 2025-11-20 | 37.79 | 36.72 | -1.65 | -4.30% | 36.62 | 38.34 | 69288 | 25797.13 | 9.35% |
| 2025-11-19 | 37.49 | 38.37 | 0.59 | 1.56% | 36.51 | 38.37 | 98615 | 36961.63 | 13.31% |
| 2025-11-18 | 37.90 | 37.78 | 1.07 | 2.91% | 37.00 | 40.32 | 157688 | 60534.62 | 21.29% |
| 2025-11-17 | 34.89 | 36.71 | 3.34 | 10.01% | 34.34 | 36.71 | 42854 | 15426.30 | 5.79% |
| 2025-11-14 | 33.50 | 33.37 | -0.19 | -0.57% | 33.27 | 33.72 | 8474 | 2843.11 | 1.14% |
| 2025-11-13 | 33.52 | 33.56 | 0.23 | 0.69% | 32.98 | 33.60 | 9630 | 3204.59 | 1.30% |
| 2025-11-12 | 33.89 | 33.33 | -0.61 | -1.80% | 33.19 | 34.08 | 10702 | 3586.93 | 1.44% |
| 2025-11-11 | 34.14 | 33.94 | 0.07 | 0.21% | 33.85 | 34.30 | 10002 | 3404.90 | 1.35% |
| 2025-11-10 | 34.21 | 33.87 | -0.27 | -0.79% | 33.85 | 34.44 | 13772 | 4688.36 | 1.86% |
| 2025-11-07 | 34.75 | 34.14 | -0.61 | -1.76% | 33.88 | 35.49 | 25311 | 8708.12 | 3.42% |
| 2025-11-06 | 34.67 | 34.75 | 0.07 | 0.20% | 34.45 | 34.87 | 9152 | 3173.07 | 1.24% |
| 2025-11-05 | 34.55 | 34.68 | -0.22 | -0.63% | 34.41 | 35.13 | 10767 | 3746.79 | 1.45% |
| 2025-11-04 | 35.08 | 34.90 | -0.37 | -1.05% | 34.70 | 35.50 | 10088 | 3522.32 | 1.36% |
| 2025-11-03 | 35.15 | 35.27 | 0.29 | 0.83% | 34.94 | 35.44 | 12323 | 4346.43 | 1.66% |
| 2025-10-31 | 34.63 | 34.98 | 0.59 | 1.72% | 34.40 | 35.26 | 14092 | 4923.05 | 1.90% |
| 2025-10-30 | 34.70 | 34.39 | -0.38 | -1.09% | 34.34 | 34.86 | 12499 | 4319.78 | 1.69% |
| 2025-10-29 | 35.14 | 34.77 | -0.53 | -1.50% | 34.55 | 35.22 | 16163 | 5624.00 | 2.18% |
| 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% |
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。
