| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 8.72 | 8.58 | -0.15 | -1.72% | 8.55 | 8.72 | 278433 | 23972.84 | 3.15% | 12.00 |
| 2025-07-31 | 8.80 | 8.73 | -0.12 | -1.36% | 8.66 | 8.90 | 427863 | 37492.59 | 4.84% | 162.00 |
| 2025-07-30 | 8.62 | 8.85 | 0.21 | 2.43% | 8.58 | 8.94 | 705969 | 62186.73 | 7.99% | 36.00 |
| 2025-07-29 | 8.51 | 8.64 | 0.10 | 1.17% | 8.28 | 8.68 | 527130 | 44680.14 | 5.97% | 20.00 |
| 2025-07-28 | 8.58 | 8.54 | -0.02 | -0.23% | 8.51 | 8.63 | 189862 | 16250.53 | 2.15% | 5.00 |
| 2025-07-25 | 8.59 | 8.56 | 0.01 | 0.12% | 8.52 | 8.67 | 217894 | 18677.82 | 2.47% | 0.00 |
| 2025-07-24 | 8.46 | 8.55 | 0.13 | 1.54% | 8.43 | 8.56 | 231229 | 19731.61 | 2.62% | 37.00 |
| 2025-07-23 | 8.53 | 8.42 | -0.13 | -1.52% | 8.40 | 8.57 | 249653 | 21193.64 | 2.83% | 0.00 |
| 2025-07-22 | 8.62 | 8.55 | -0.05 | -0.58% | 8.51 | 8.70 | 237403 | 20347.60 | 2.69% | 0.00 |
| 2025-07-21 | 8.50 | 8.60 | 0.07 | 0.82% | 8.44 | 8.62 | 213092 | 18236.63 | 2.41% | 0.00 |
| 2025-07-18 | 8.59 | 8.53 | -0.06 | -0.70% | 8.48 | 8.72 | 225940 | 19332.52 | 2.56% | 0.00 |
| 2025-07-17 | 8.42 | 8.59 | 0.15 | 1.78% | 8.40 | 8.59 | 297536 | 25387.33 | 3.37% | 6.00 |
| 2025-07-16 | 8.35 | 8.44 | 0.05 | 0.60% | 8.35 | 8.49 | 161039 | 13582.11 | 1.82% | 33.00 |
| 2025-07-15 | 8.53 | 8.39 | -0.17 | -1.99% | 8.31 | 8.56 | 245125 | 20605.88 | 2.78% | 0.00 |
| 2025-07-14 | 8.48 | 8.56 | 0.10 | 1.18% | 8.44 | 8.64 | 272387 | 23290.36 | 3.08% | 0.00 |
| 2025-07-11 | 8.38 | 8.46 | 0.09 | 1.08% | 8.28 | 8.49 | 266281 | 22353.45 | 3.01% | 15.00 |
| 2025-07-10 | 8.34 | 8.37 | -0.01 | -0.12% | 8.31 | 8.41 | 165742 | 13842.73 | 1.88% | 0.00 |
| 2025-07-09 | 8.36 | 8.38 | 0.00 | 0.00% | 8.35 | 8.49 | 216176 | 18209.18 | 2.45% | 0.00 |
| 2025-07-08 | 8.30 | 8.38 | 0.08 | 0.96% | 8.27 | 8.42 | 191016 | 15937.60 | 2.16% | 53.00 |
| 2025-07-07 | 8.26 | 8.30 | 0.02 | 0.24% | 8.26 | 8.35 | 126470 | 10507.42 | 1.43% | 0.00 |
| 2025-07-04 | 8.44 | 8.28 | -0.18 | -2.13% | 8.28 | 8.47 | 230247 | 19243.59 | 2.61% | 1.00 |
| 2025-07-03 | 8.47 | 8.46 | -0.06 | -0.70% | 8.41 | 8.59 | 203806 | 17247.09 | 2.31% | 0.00 |
| 2025-07-02 | 8.40 | 8.52 | 0.07 | 0.83% | 8.40 | 8.65 | 395748 | 33875.85 | 4.48% | 0.00 |
| 2025-07-01 | 8.53 | 8.45 | -0.08 | -0.94% | 8.36 | 8.57 | 251216 | 21256.01 | 2.84% | 0.00 |
| 2025-06-30 | 8.48 | 8.53 | 0.02 | 0.24% | 8.46 | 8.58 | 197212 | 16821.62 | 2.23% | 17.00 |
| 2025-06-27 | 8.54 | 8.51 | -0.03 | -0.35% | 8.44 | 8.56 | 220088 | 18727.81 | 2.49% | 0.00 |
| 2025-06-26 | 8.52 | 8.54 | 0.02 | 0.23% | 8.40 | 8.64 | 330037 | 28147.58 | 3.74% | 0.00 |
| 2025-06-25 | 8.53 | 8.52 | 0.03 | 0.35% | 8.40 | 8.57 | 286504 | 24308.48 | 3.24% | 23.00 |
| 2025-06-24 | 8.31 | 8.49 | 0.22 | 2.66% | 8.29 | 8.53 | 308431 | 26009.03 | 3.49% | 50.00 |
| 2025-06-23 | 8.15 | 8.27 | 0.06 | 0.73% | 8.11 | 8.28 | 175686 | 14461.90 | 1.99% | 0.00 |
| 2025-06-20 | 8.34 | 8.21 | -0.09 | -1.08% | 8.18 | 8.37 | 211575 | 17443.20 | 2.40% | 0.00 |
| 2025-06-19 | 8.46 | 8.30 | -0.25 | -2.92% | 8.27 | 8.59 | 290020 | 24354.08 | 3.28% | 0.00 |
| 2025-06-18 | 8.60 | 8.55 | -0.12 | -1.38% | 8.44 | 8.66 | 296605 | 25258.17 | 3.36% | 6.00 |
| 2025-06-17 | 8.75 | 8.67 | -0.02 | -0.23% | 8.62 | 8.88 | 307716 | 26902.73 | 3.48% | 10.00 |
| 2025-06-16 | 8.61 | 8.69 | -0.01 | -0.11% | 8.52 | 8.73 | 299685 | 25910.10 | 3.39% | 4.00 |
| 2025-06-13 | 9.12 | 8.70 | -0.52 | -5.64% | 8.70 | 9.20 | 656693 | 58219.21 | 7.43% | 24.00 |
| 2025-06-12 | 9.30 | 9.22 | -0.14 | -1.50% | 9.13 | 9.32 | 422526 | 38949.95 | 4.78% | 13.00 |
| 2025-06-11 | 9.40 | 9.36 | -0.12 | -1.27% | 9.32 | 9.52 | 468101 | 43994.63 | 5.30% | 10.00 |
| 2025-06-10 | 9.60 | 9.48 | -0.18 | -1.86% | 9.33 | 9.72 | 763467 | 72747.12 | 8.64% | 0.00 |
| 2025-06-09 | 9.15 | 9.66 | 0.54 | 5.92% | 9.15 | 9.79 | 985381 | 94640.98 | 11.16% | 26.00 |
| 2025-06-06 | 9.41 | 9.12 | -0.38 | -4.00% | 9.06 | 9.48 | 574343 | 52587.83 | 6.50% | 12.00 |
| 2025-06-05 | 9.16 | 9.50 | 0.32 | 3.49% | 9.16 | 9.71 | 945014 | 90070.28 | 10.70% | 28.00 |
| 2025-06-04 | 9.05 | 9.19 | 0.05 | 0.55% | 9.05 | 9.28 | 372080 | 34122.38 | 4.21% | 16.00 |
| 2025-06-03 | 8.91 | 9.14 | 0.07 | 0.77% | 8.79 | 9.29 | 381499 | 34722.53 | 4.32% | 12.00 |
| 2025-05-30 | 9.42 | 9.07 | -0.43 | -4.53% | 9.03 | 9.49 | 513999 | 46993.80 | 5.82% | 35.00 |
| 2025-05-29 | 9.12 | 9.50 | 0.35 | 3.83% | 9.12 | 9.58 | 576741 | 54154.88 | 6.53% | 11.00 |
| 2025-05-28 | 9.32 | 9.15 | -0.22 | -2.35% | 9.10 | 9.46 | 396910 | 36706.59 | 4.49% | 10.00 |
| 2025-05-27 | 9.21 | 9.37 | 0.15 | 1.63% | 9.07 | 9.46 | 465371 | 43231.45 | 5.27% | 0.00 |
| 2025-05-26 | 9.05 | 9.22 | 0.12 | 1.32% | 9.00 | 9.24 | 387830 | 35381.08 | 4.39% | 0.00 |
| 2025-05-23 | 9.28 | 9.10 | -0.09 | -0.98% | 9.03 | 9.40 | 473017 | 43512.20 | 5.36% | 17.00 |
| 2025-05-22 | 9.53 | 9.19 | -0.42 | -4.37% | 9.16 | 9.86 | 687657 | 65046.11 | 7.78% | 100.00 |
| 2025-05-21 | 9.96 | 9.61 | -0.49 | -4.85% | 9.60 | 9.96 | 734939 | 71590.22 | 8.32% | 92.00 |
| 2025-05-20 | 9.57 | 10.10 | 0.54 | 5.65% | 9.55 | 10.10 | 1197846 | 118795.01 | 13.56% | 38.00 |
| 2025-05-19 | 9.60 | 9.56 | -0.13 | -1.34% | 9.23 | 9.61 | 693136 | 65225.73 | 7.85% | 67.00 |
| 2025-05-16 | 9.54 | 9.69 | 0.07 | 0.73% | 9.54 | 9.84 | 652224 | 63458.49 | 7.38% | 10.00 |
| 2025-05-15 | 9.86 | 9.62 | -0.23 | -2.34% | 9.55 | 9.86 | 629606 | 60907.69 | 7.13% | 139.00 |
| 2025-05-14 | 9.87 | 9.85 | -0.13 | -1.30% | 9.72 | 9.99 | 751847 | 74042.46 | 8.51% | 61.00 |
| 2025-05-13 | 10.17 | 9.98 | -0.08 | -0.80% | 9.88 | 10.35 | 974401 | 98060.95 | 11.03% | 2.00 |
| 2025-05-12 | 10.18 | 10.06 | 0.00 | 0.00% | 9.94 | 10.35 | 1050430 | 106034.23 | 11.89% | 268.00 |
| 2025-05-09 | 10.58 | 10.06 | -0.76 | -7.02% | 9.99 | 11.04 | 1535366 | 158910.86 | 17.38% | 278.00 |
| 2025-05-08 | 10.49 | 10.82 | 0.20 | 1.88% | 10.22 | 11.06 | 1755491 | 188310.36 | 19.87% | 20.00 |
| 2025-05-07 | 10.70 | 10.62 | -0.08 | -0.75% | 10.54 | 11.95 | 2572870 | 285118.84 | 29.13% | 122.00 |
| 2025-05-06 | 10.99 | 10.70 | 0.55 | 5.42% | 10.44 | 11.15 | 2471466 | 264466.78 | 27.98% | 125.00 |
| 2025-04-30 | 9.00 | 10.15 | 1.69 | 19.98% | 9.00 | 10.15 | 1658766 | 164657.02 | 18.78% | 4.00 |
| 2025-04-29 | 8.13 | 8.46 | 0.35 | 4.32% | 8.09 | 8.71 | 736797 | 62602.89 | 8.34% | 114.00 |
| 2025-04-28 | 8.37 | 8.11 | -0.26 | -3.11% | 8.11 | 8.53 | 482855 | 39948.80 | 5.47% | 108.00 |
| 2025-04-25 | 8.16 | 8.37 | 0.16 | 1.95% | 8.16 | 8.54 | 575509 | 48049.35 | 6.52% | 0.00 |
| 2025-04-24 | 8.49 | 8.21 | -0.30 | -3.53% | 8.15 | 8.49 | 601770 | 49919.73 | 6.81% | 13.00 |
| 2025-04-23 | 8.54 | 8.51 | 0.08 | 0.95% | 8.43 | 8.70 | 674554 | 57833.26 | 7.64% | 0.00 |
| 2025-04-22 | 8.90 | 8.43 | -0.58 | -6.44% | 8.43 | 8.94 | 996289 | 85792.23 | 11.28% | 70.00 |
| 2025-04-21 | 8.95 | 9.01 | -0.10 | -1.10% | 8.70 | 9.10 | 999370 | 88957.00 | 11.31% | 25.00 |
| 2025-04-18 | 10.05 | 9.11 | -0.93 | -9.26% | 9.11 | 10.33 | 1236560 | 120558.88 | 14.00% | 521.00 |
| 2025-04-17 | 9.79 | 10.04 | 0.24 | 2.45% | 9.52 | 10.13 | 1161937 | 114570.12 | 13.15% | 201.00 |
| 2025-04-16 | 9.73 | 9.80 | -0.16 | -1.61% | 9.64 | 10.37 | 1392170 | 139291.80 | 15.76% | 168.00 |
| 2025-04-15 | 10.04 | 9.96 | -0.05 | -0.50% | 9.57 | 10.17 | 1337640 | 130746.41 | 15.14% | 7.00 |
| 2025-04-14 | 9.50 | 10.01 | 1.00 | 11.10% | 9.32 | 10.50 | 1874908 | 186313.06 | 21.23% | 153.00 |
| 2025-04-11 | 8.70 | 9.01 | 0.11 | 1.24% | 8.56 | 9.28 | 1284680 | 115548.30 | 14.54% | 199.00 |
| 2025-04-10 | 8.88 | 8.90 | 0.35 | 4.09% | 8.77 | 9.41 | 1461727 | 132663.78 | 16.55% | 108.00 |
| 2025-04-09 | 8.80 | 8.55 | -0.71 | -7.67% | 8.01 | 8.89 | 1220189 | 104299.52 | 13.81% | 186.00 |
| 2025-04-08 | 8.86 | 9.26 | 0.55 | 6.31% | 8.67 | 9.33 | 1515346 | 136682.72 | 17.16% | 1709.00 |
探路者(300005)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。
