| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-07 | 8.50 | 8.71 | -0.79 | -8.32% | 8.01 | 9.23 | 1578055 | 135281.41 | 17.87% | 114.00 |
| 2025-04-03 | 8.93 | 9.50 | 0.92 | 10.72% | 8.61 | 9.85 | 1986016 | 182390.05 | 22.48% | 1.00 |
| 2025-04-02 | 7.77 | 8.58 | 0.82 | 10.57% | 7.73 | 9.31 | 1238962 | 108231.14 | 14.03% | 43.00 |
| 2025-04-01 | 7.73 | 7.76 | 0.01 | 0.13% | 7.68 | 7.86 | 136110 | 10598.76 | 1.54% | 0.00 |
| 2025-03-31 | 8.00 | 7.75 | -0.31 | -3.85% | 7.68 | 8.04 | 190045 | 14843.73 | 2.15% | 0.00 |
| 2025-03-28 | 7.92 | 8.06 | 0.11 | 1.38% | 7.90 | 8.14 | 178629 | 14323.37 | 2.02% | 0.00 |
| 2025-03-27 | 8.05 | 7.95 | -0.13 | -1.61% | 7.91 | 8.15 | 163795 | 13148.78 | 1.85% | 16.00 |
| 2025-03-26 | 7.62 | 8.08 | 0.40 | 5.21% | 7.62 | 8.20 | 232173 | 18478.66 | 2.63% | 0.00 |
| 2025-03-25 | 7.85 | 7.68 | -0.22 | -2.78% | 7.63 | 7.90 | 220676 | 17045.96 | 2.50% | 0.00 |
| 2025-03-24 | 8.12 | 7.90 | -0.20 | -2.47% | 7.78 | 8.33 | 333691 | 26799.07 | 3.78% | 3.00 |
| 2025-03-21 | 8.18 | 8.10 | -0.15 | -1.82% | 8.07 | 8.37 | 271492 | 22350.26 | 3.07% | 0.00 |
| 2025-03-20 | 8.24 | 8.25 | 0.01 | 0.12% | 8.11 | 8.30 | 225106 | 18506.63 | 2.55% | 0.00 |
| 2025-03-19 | 8.00 | 8.24 | -0.05 | -0.60% | 7.71 | 8.33 | 476975 | 38469.65 | 5.40% | 0.00 |
| 2025-03-18 | 8.07 | 8.29 | 0.27 | 3.37% | 7.89 | 8.32 | 342225 | 27723.58 | 3.87% | 0.00 |
| 2025-03-17 | 8.01 | 8.02 | 0.12 | 1.52% | 7.97 | 8.42 | 426919 | 34803.77 | 4.83% | 0.00 |
| 2025-03-14 | 7.85 | 7.90 | 0.07 | 0.89% | 7.79 | 8.00 | 232688 | 18395.25 | 2.63% | 0.00 |
| 2025-03-13 | 8.01 | 7.83 | -0.25 | -3.09% | 7.70 | 8.13 | 300679 | 23889.11 | 3.40% | 0.00 |
| 2025-03-12 | 7.95 | 8.08 | 0.17 | 2.15% | 7.94 | 8.20 | 254183 | 20554.82 | 2.88% | 0.00 |
| 2025-03-11 | 7.88 | 7.91 | -0.07 | -0.88% | 7.81 | 7.98 | 159838 | 12628.60 | 1.81% | 0.00 |
| 2025-03-10 | 8.15 | 7.98 | -0.17 | -2.09% | 7.87 | 8.16 | 274227 | 21914.85 | 3.10% | 0.00 |
| 2025-03-07 | 8.20 | 8.15 | -0.06 | -0.73% | 8.07 | 8.31 | 249097 | 20445.56 | 2.82% | 0.00 |
| 2025-03-06 | 8.03 | 8.21 | 0.21 | 2.63% | 7.95 | 8.35 | 364044 | 29810.69 | 4.12% | 0.00 |
| 2025-03-05 | 7.78 | 8.00 | 0.14 | 1.78% | 7.59 | 8.06 | 322059 | 25220.57 | 3.65% | 0.00 |
| 2025-03-04 | 7.75 | 7.86 | -0.04 | -0.51% | 7.44 | 7.94 | 360760 | 27836.34 | 4.08% | 0.00 |
| 2025-03-03 | 8.01 | 7.90 | 0.03 | 0.38% | 7.72 | 8.14 | 350479 | 27736.06 | 3.97% | 0.00 |
| 2025-02-28 | 7.85 | 7.87 | 0.03 | 0.38% | 7.74 | 7.98 | 365502 | 28627.90 | 4.14% | 27.00 |
| 2025-02-27 | 7.63 | 7.84 | 0.23 | 3.02% | 7.49 | 7.85 | 357152 | 27458.54 | 4.04% | 0.00 |
| 2025-02-26 | 7.41 | 7.61 | 0.23 | 3.12% | 7.26 | 7.61 | 339667 | 25290.07 | 3.85% | 0.00 |
| 2025-02-25 | 7.45 | 7.38 | -0.12 | -1.60% | 7.31 | 7.52 | 257639 | 19127.47 | 2.92% | 1.00 |
| 2025-02-24 | 7.19 | 7.50 | 0.44 | 6.23% | 7.15 | 7.59 | 625175 | 46116.96 | 7.08% | 5.00 |
| 2025-02-21 | 6.77 | 7.06 | 0.29 | 4.28% | 6.60 | 7.11 | 331440 | 22907.51 | 3.75% | 5.00 |
| 2025-02-20 | 6.68 | 6.77 | 0.08 | 1.20% | 6.65 | 6.78 | 143055 | 9633.72 | 1.62% | 0.00 |
| 2025-02-19 | 6.65 | 6.69 | 0.04 | 0.60% | 6.62 | 6.75 | 128608 | 8600.20 | 1.46% | 0.00 |
| 2025-02-18 | 7.00 | 6.65 | -0.30 | -4.32% | 6.63 | 7.00 | 183390 | 12406.64 | 2.08% | 0.00 |
| 2025-02-17 | 6.91 | 6.95 | 0.05 | 0.72% | 6.89 | 7.01 | 162204 | 11283.61 | 1.84% | 0.00 |
| 2025-02-14 | 6.94 | 6.90 | -0.08 | -1.15% | 6.86 | 6.98 | 132604 | 9156.35 | 1.50% | 0.00 |
| 2025-02-13 | 7.03 | 6.98 | -0.07 | -0.99% | 6.96 | 7.09 | 121297 | 8504.04 | 1.37% | 0.00 |
| 2025-02-12 | 6.91 | 7.05 | 0.12 | 1.73% | 6.90 | 7.09 | 166544 | 11696.55 | 1.89% | 0.00 |
| 2025-02-11 | 7.07 | 6.93 | -0.10 | -1.42% | 6.89 | 7.07 | 107805 | 7474.91 | 1.22% | 0.00 |
| 2025-02-10 | 7.09 | 7.03 | -0.03 | -0.42% | 6.94 | 7.09 | 147554 | 10326.11 | 1.67% | 0.00 |
| 2025-02-07 | 6.89 | 7.06 | 0.20 | 2.92% | 6.81 | 7.14 | 202012 | 14188.12 | 2.29% | 0.00 |
| 2025-02-06 | 6.71 | 6.86 | 0.16 | 2.39% | 6.62 | 6.88 | 131438 | 8939.06 | 1.49% | 0.00 |
| 2025-02-05 | 6.76 | 6.70 | -0.05 | -0.74% | 6.62 | 6.82 | 120092 | 8042.44 | 1.36% | 0.00 |
| 2025-01-27 | 6.84 | 6.75 | -0.08 | -1.17% | 6.74 | 6.96 | 111977 | 7666.05 | 1.27% | 0.00 |
| 2025-01-24 | 6.62 | 6.83 | 0.19 | 2.86% | 6.60 | 6.88 | 124868 | 8416.67 | 1.41% | 0.00 |
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。
