| 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 | 13.57 | 13.63 | 0.00 | 0.00% | 13.56 | 13.83 | 30611 | 4181.92 | 1.35% |
| 2025-10-27 | 13.70 | 13.63 | -0.04 | -0.29% | 13.56 | 13.73 | 23319 | 3179.74 | 1.03% |
| 2025-10-24 | 13.62 | 13.67 | 0.08 | 0.59% | 13.55 | 13.67 | 23854 | 3250.27 | 1.05% |
| 2025-10-23 | 13.47 | 13.59 | 0.10 | 0.74% | 13.30 | 13.65 | 22272 | 3008.80 | 0.98% |
| 2025-10-22 | 13.42 | 13.49 | 0.03 | 0.22% | 13.41 | 13.70 | 24402 | 3311.30 | 1.08% |
| 2025-10-21 | 13.39 | 13.46 | 0.07 | 0.52% | 13.31 | 13.52 | 21620 | 2911.51 | 0.95% |
| 2025-10-20 | 13.06 | 13.39 | 0.39 | 3.00% | 13.06 | 13.42 | 34768 | 4597.84 | 1.54% |
| 2025-10-17 | 13.36 | 13.00 | -0.35 | -2.62% | 12.95 | 13.41 | 33583 | 4416.58 | 1.48% |
| 2025-10-16 | 13.51 | 13.35 | -0.20 | -1.48% | 13.34 | 13.55 | 25326 | 3401.19 | 1.12% |
| 2025-10-15 | 13.41 | 13.55 | 0.14 | 1.04% | 13.35 | 13.56 | 25103 | 3379.43 | 1.11% |
| 2025-10-14 | 13.76 | 13.41 | -0.31 | -2.26% | 13.38 | 13.88 | 42439 | 5766.76 | 1.87% |
| 2025-10-13 | 13.49 | 13.72 | -0.21 | -1.51% | 13.11 | 13.83 | 54927 | 7443.25 | 2.43% |
| 2025-10-10 | 14.05 | 13.93 | -0.14 | -1.00% | 13.89 | 14.18 | 35438 | 4961.13 | 1.57% |
| 2025-10-09 | 13.81 | 14.07 | 0.30 | 2.18% | 13.72 | 14.07 | 39010 | 5418.46 | 1.72% |
| 2025-09-30 | 13.95 | 13.77 | -0.18 | -1.29% | 13.74 | 14.01 | 43842 | 6074.50 | 1.94% |
| 2025-09-29 | 13.98 | 13.95 | -0.02 | -0.14% | 13.76 | 14.08 | 32965 | 4591.70 | 1.46% |
| 2025-09-26 | 14.21 | 13.97 | -0.33 | -2.31% | 13.97 | 14.25 | 41986 | 5912.51 | 1.85% |
| 2025-09-25 | 13.68 | 14.30 | 0.61 | 4.46% | 13.67 | 14.47 | 95620 | 13549.76 | 4.22% |
| 2025-09-24 | 13.46 | 13.69 | 0.18 | 1.33% | 13.37 | 13.70 | 26861 | 3653.51 | 1.19% |
| 2025-09-23 | 13.84 | 13.51 | -0.29 | -2.10% | 13.26 | 13.90 | 48001 | 6454.72 | 2.12% |
| 2025-09-22 | 13.76 | 13.80 | 0.05 | 0.36% | 13.57 | 13.83 | 30285 | 4151.70 | 1.34% |
| 2025-09-19 | 14.07 | 13.75 | -0.33 | -2.34% | 13.70 | 14.19 | 45232 | 6253.45 | 2.00% |
| 2025-09-18 | 14.12 | 14.08 | -0.09 | -0.64% | 13.96 | 14.37 | 68753 | 9765.93 | 3.04% |
| 2025-09-17 | 13.96 | 14.17 | 0.22 | 1.58% | 13.90 | 14.20 | 49705 | 7002.12 | 2.20% |
| 2025-09-16 | 13.92 | 13.95 | 0.17 | 1.23% | 13.76 | 13.95 | 30575 | 4243.20 | 1.35% |
| 2025-09-15 | 13.85 | 13.78 | -0.12 | -0.86% | 13.77 | 13.96 | 28604 | 3954.40 | 1.26% |
| 2025-09-12 | 14.08 | 13.90 | -0.17 | -1.21% | 13.85 | 14.12 | 41481 | 5782.77 | 1.83% |
| 2025-09-11 | 13.93 | 14.07 | 0.14 | 1.01% | 13.76 | 14.07 | 43591 | 6080.22 | 1.93% |
| 2025-09-10 | 14.02 | 13.93 | -0.09 | -0.64% | 13.92 | 14.20 | 33003 | 4627.65 | 1.46% |
| 2025-09-09 | 14.27 | 14.02 | -0.26 | -1.82% | 13.92 | 14.27 | 42197 | 5929.13 | 1.86% |
| 2025-09-08 | 14.12 | 14.28 | 0.15 | 1.06% | 14.05 | 14.31 | 41220 | 5862.90 | 1.82% |
| 2025-09-05 | 13.80 | 14.13 | 0.38 | 2.76% | 13.71 | 14.14 | 46075 | 6462.73 | 2.03% |
| 2025-09-04 | 13.85 | 13.75 | -0.10 | -0.72% | 13.50 | 14.03 | 60714 | 8398.85 | 2.68% |
| 2025-09-03 | 14.30 | 13.85 | -0.49 | -3.42% | 13.82 | 14.39 | 59203 | 8338.25 | 2.61% |
| 2025-09-02 | 14.60 | 14.34 | 0.15 | 1.06% | 14.01 | 14.65 | 93238 | 13319.48 | 4.12% |
| 2025-09-01 | 14.11 | 14.19 | -0.09 | -0.63% | 14.11 | 14.42 | 56932 | 8081.82 | 2.51% |
| 2025-08-29 | 14.28 | 14.28 | 0.00 | 0.00% | 14.06 | 14.55 | 71196 | 10148.21 | 3.14% |
| 2025-08-28 | 14.70 | 14.28 | -0.73 | -4.86% | 13.78 | 14.70 | 185536 | 26418.71 | 7.78% |
| 2025-08-27 | 15.40 | 15.01 | -0.29 | -1.90% | 15.00 | 15.40 | 88880 | 13533.02 | 3.73% |
| 2025-08-26 | 15.18 | 15.30 | 0.11 | 0.72% | 15.00 | 15.39 | 82171 | 12550.56 | 3.45% |
| 2025-08-25 | 15.23 | 15.19 | 0.04 | 0.26% | 15.08 | 15.32 | 103707 | 15742.62 | 4.35% |
| 2025-08-22 | 15.06 | 15.15 | 0.04 | 0.26% | 14.95 | 15.29 | 87688 | 13221.19 | 3.68% |
| 2025-08-21 | 15.39 | 15.11 | -0.37 | -2.39% | 14.99 | 15.44 | 113944 | 17284.32 | 4.78% |
| 2025-08-20 | 15.27 | 15.48 | 0.16 | 1.04% | 15.12 | 15.59 | 158931 | 24386.63 | 6.66% |
| 2025-08-19 | 14.80 | 15.32 | 0.64 | 4.36% | 14.48 | 16.15 | 240451 | 36894.88 | 10.08% |
| 2025-08-18 | 14.75 | 14.68 | 0.04 | 0.27% | 14.63 | 14.81 | 58157 | 8554.30 | 2.44% |
| 2025-08-15 | 14.46 | 14.64 | 0.18 | 1.24% | 14.40 | 14.72 | 54762 | 8017.94 | 2.30% |
| 2025-08-14 | 14.79 | 14.46 | -0.34 | -2.30% | 14.42 | 14.85 | 73632 | 10777.76 | 3.09% |
| 2025-08-13 | 14.83 | 14.80 | -0.03 | -0.20% | 14.66 | 14.90 | 57030 | 8420.07 | 2.39% |
| 2025-08-12 | 14.98 | 14.83 | -0.10 | -0.67% | 14.67 | 14.98 | 59184 | 8766.16 | 2.48% |
| 2025-08-11 | 15.00 | 14.93 | 0.03 | 0.20% | 14.79 | 15.05 | 64359 | 9579.00 | 2.70% |
| 2025-08-08 | 14.82 | 14.90 | 0.02 | 0.13% | 14.67 | 14.99 | 60919 | 9037.58 | 2.55% |
| 2025-08-07 | 14.81 | 14.88 | 0.03 | 0.20% | 14.74 | 14.99 | 80095 | 11894.23 | 3.36% |
| 2025-08-06 | 14.51 | 14.85 | 0.44 | 3.05% | 14.47 | 15.15 | 147566 | 21898.31 | 6.19% |
| 2025-08-05 | 14.33 | 14.41 | 0.09 | 0.63% | 14.27 | 14.47 | 82071 | 11787.34 | 3.44% |
| 2025-08-04 | 13.79 | 14.32 | 0.47 | 3.39% | 13.77 | 14.45 | 109601 | 15586.84 | 4.60% |
| 2025-08-01 | 13.77 | 13.85 | 0.14 | 1.02% | 13.66 | 13.93 | 38220 | 5284.63 | 1.60% |
| 2025-07-31 | 13.77 | 13.71 | -0.11 | -0.80% | 13.64 | 13.96 | 46534 | 6425.66 | 1.95% |
| 2025-07-30 | 13.96 | 13.82 | -0.17 | -1.22% | 13.73 | 13.96 | 39712 | 5494.12 | 1.67% |
| 2025-07-29 | 14.08 | 13.99 | -0.13 | -0.92% | 13.83 | 14.19 | 47320 | 6598.95 | 1.98% |
| 2025-07-28 | 14.02 | 14.12 | 0.13 | 0.93% | 13.94 | 14.14 | 54411 | 7664.22 | 2.28% |
| 2025-07-25 | 13.88 | 13.99 | 0.12 | 0.87% | 13.78 | 13.99 | 40888 | 5669.37 | 1.71% |
| 2025-07-24 | 13.80 | 13.87 | 0.06 | 0.43% | 13.80 | 13.96 | 42014 | 5838.30 | 1.76% |
| 2025-07-23 | 14.01 | 13.81 | -0.19 | -1.36% | 13.76 | 14.02 | 42667 | 5917.75 | 1.79% |
| 2025-07-22 | 13.97 | 14.00 | 0.03 | 0.21% | 13.90 | 14.08 | 46238 | 6459.48 | 1.94% |
| 2025-07-21 | 13.93 | 13.97 | 0.11 | 0.79% | 13.77 | 13.98 | 47805 | 6641.30 | 2.00% |
| 2025-07-18 | 13.88 | 13.86 | -0.02 | -0.14% | 13.75 | 13.92 | 27298 | 3774.17 | 1.14% |
| 2025-07-17 | 13.90 | 13.88 | 0.00 | 0.00% | 13.74 | 13.94 | 29039 | 4028.22 | 1.22% |
| 2025-07-16 | 13.86 | 13.88 | 0.05 | 0.36% | 13.74 | 13.95 | 36290 | 5031.10 | 1.52% |
| 2025-07-15 | 13.86 | 13.83 | -0.03 | -0.22% | 13.68 | 13.98 | 36523 | 5044.09 | 1.53% |
| 2025-07-14 | 13.67 | 13.86 | 0.20 | 1.46% | 13.63 | 13.94 | 46611 | 6448.32 | 1.95% |
| 2025-07-11 | 13.59 | 13.66 | 0.04 | 0.29% | 13.50 | 13.69 | 36192 | 4924.05 | 1.52% |
| 2025-07-10 | 13.58 | 13.62 | -0.01 | -0.07% | 13.51 | 13.69 | 31352 | 4265.72 | 1.31% |
| 2025-07-09 | 13.57 | 13.63 | 0.06 | 0.44% | 13.51 | 13.95 | 52404 | 7185.97 | 2.20% |
| 2025-07-08 | 13.41 | 13.57 | 0.16 | 1.19% | 13.36 | 13.62 | 35710 | 4829.66 | 1.50% |
| 2025-07-07 | 13.42 | 13.41 | 0.03 | 0.22% | 13.29 | 13.44 | 24892 | 3325.03 | 1.04% |
| 2025-07-04 | 13.60 | 13.38 | -0.22 | -1.62% | 13.37 | 13.60 | 29736 | 4004.53 | 1.25% |
| 2025-07-03 | 13.60 | 13.60 | 0.05 | 0.37% | 13.46 | 13.66 | 26314 | 3569.03 | 1.10% |
| 2025-07-02 | 13.66 | 13.55 | -0.11 | -0.81% | 13.45 | 13.67 | 34521 | 4667.78 | 1.45% |
| 2025-07-01 | 13.58 | 13.66 | 0.12 | 0.89% | 13.45 | 13.72 | 44760 | 6098.11 | 1.88% |
思进智能(003025)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。
