| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 9.23 | 9.36 | 0.14 | 1.52% | 9.21 | 9.45 | 291666 | 27236.57 | 3.30% | 0.00 |
| 2025-10-30 | 9.12 | 9.22 | 0.11 | 1.21% | 8.89 | 9.24 | 288899 | 26341.71 | 3.27% | 0.00 |
| 2025-10-29 | 8.79 | 9.11 | 0.34 | 3.88% | 8.70 | 9.15 | 367864 | 33119.41 | 4.16% | 8.00 |
| 2025-10-28 | 8.75 | 8.77 | 0.04 | 0.46% | 8.66 | 8.86 | 144115 | 12632.87 | 1.63% | 0.00 |
| 2025-10-27 | 8.67 | 8.73 | 0.14 | 1.63% | 8.55 | 8.82 | 187327 | 16266.73 | 2.12% | 0.00 |
| 2025-10-24 | 8.54 | 8.59 | 0.01 | 0.12% | 8.54 | 8.69 | 109368 | 9411.21 | 1.24% | 0.00 |
| 2025-10-23 | 8.64 | 8.58 | -0.04 | -0.46% | 8.50 | 8.64 | 118559 | 10155.25 | 1.34% | 0.00 |
| 2025-10-22 | 8.42 | 8.62 | 0.14 | 1.65% | 8.39 | 8.75 | 266073 | 23001.63 | 3.01% | 1.00 |
| 2025-10-21 | 8.28 | 8.48 | 0.17 | 2.05% | 8.21 | 8.49 | 155838 | 13062.05 | 1.76% | 0.00 |
| 2025-10-20 | 8.43 | 8.31 | 0.01 | 0.12% | 8.17 | 8.45 | 142441 | 11799.16 | 1.61% | 0.00 |
| 2025-10-17 | 8.50 | 8.30 | -0.18 | -2.12% | 8.29 | 8.54 | 126890 | 10675.32 | 1.44% | 0.00 |
| 2025-10-16 | 8.66 | 8.48 | -0.19 | -2.19% | 8.45 | 8.67 | 154250 | 13131.49 | 1.75% | 0.00 |
| 2025-10-15 | 8.59 | 8.67 | 0.10 | 1.17% | 8.53 | 8.69 | 111219 | 9580.98 | 1.26% | 34.00 |
| 2025-10-14 | 8.79 | 8.57 | -0.23 | -2.61% | 8.51 | 8.85 | 194148 | 16799.63 | 2.20% | 0.00 |
| 2025-10-13 | 8.40 | 8.80 | 0.06 | 0.69% | 8.38 | 8.84 | 199935 | 17336.57 | 2.26% | 0.00 |
| 2025-10-10 | 8.70 | 8.74 | 0.02 | 0.23% | 8.70 | 8.87 | 221569 | 19490.04 | 2.51% | 0.00 |
| 2025-10-09 | 8.80 | 8.72 | -0.10 | -1.13% | 8.55 | 8.86 | 261110 | 22788.99 | 2.96% | 6.00 |
| 2025-09-30 | 8.82 | 8.82 | 0.00 | 0.00% | 8.76 | 9.07 | 298808 | 26714.17 | 3.38% | 0.00 |
| 2025-09-29 | 8.54 | 8.82 | 0.28 | 3.28% | 8.38 | 8.85 | 295124 | 25577.26 | 3.34% | 27.00 |
| 2025-09-26 | 8.69 | 8.54 | -0.16 | -1.84% | 8.51 | 8.73 | 239340 | 20627.00 | 2.71% | 0.00 |
| 2025-09-25 | 9.10 | 8.70 | -0.44 | -4.81% | 8.70 | 9.14 | 511679 | 45533.79 | 5.79% | 0.00 |
| 2025-09-24 | 9.13 | 9.14 | 0.03 | 0.33% | 9.01 | 9.22 | 222557 | 20348.68 | 2.52% | 0.00 |
| 2025-09-23 | 9.30 | 9.11 | -0.44 | -4.61% | 9.01 | 9.36 | 509831 | 46609.13 | 5.77% | 0.00 |
| 2025-09-22 | 9.36 | 9.55 | 0.35 | 3.80% | 9.13 | 9.83 | 597162 | 56708.95 | 6.76% | 0.00 |
| 2025-09-19 | 9.22 | 9.20 | -0.06 | -0.65% | 9.10 | 9.35 | 299523 | 27563.16 | 3.39% | 4.00 |
| 2025-09-18 | 9.43 | 9.26 | -0.20 | -2.11% | 9.14 | 9.65 | 435027 | 41059.82 | 4.92% | 0.00 |
| 2025-09-17 | 9.58 | 9.46 | -0.10 | -1.05% | 9.41 | 9.66 | 338453 | 32183.68 | 3.83% | 0.00 |
| 2025-09-16 | 9.20 | 9.56 | 0.35 | 3.80% | 9.13 | 9.63 | 598976 | 56529.25 | 6.78% | 6.00 |
| 2025-09-15 | 9.22 | 9.21 | -0.01 | -0.11% | 9.16 | 9.33 | 232486 | 21464.97 | 2.63% | 123.00 |
| 2025-09-12 | 9.41 | 9.22 | -0.25 | -2.64% | 9.22 | 9.43 | 331225 | 30783.10 | 3.75% | 7.00 |
| 2025-09-11 | 9.27 | 9.47 | 0.11 | 1.18% | 9.12 | 9.49 | 405592 | 37802.50 | 4.59% | 33.00 |
| 2025-09-10 | 9.25 | 9.36 | 0.06 | 0.65% | 9.24 | 9.50 | 283053 | 26502.91 | 3.20% | 0.00 |
| 2025-09-09 | 9.71 | 9.30 | -0.53 | -5.39% | 9.30 | 9.76 | 623520 | 58919.78 | 7.06% | 21.00 |
| 2025-09-08 | 9.58 | 9.83 | 0.23 | 2.40% | 9.48 | 9.95 | 693329 | 67647.97 | 7.85% | 0.00 |
| 2025-09-05 | 9.90 | 9.60 | 0.09 | 0.95% | 9.49 | 10.07 | 871819 | 84282.09 | 9.87% | 2.00 |
| 2025-09-04 | 9.37 | 9.51 | 0.16 | 1.71% | 9.22 | 9.66 | 730906 | 69176.07 | 8.27% | 177.00 |
| 2025-09-03 | 9.22 | 9.35 | 0.18 | 1.96% | 8.98 | 9.60 | 645758 | 60266.91 | 7.31% | 211.00 |
| 2025-09-02 | 9.41 | 9.17 | -0.25 | -2.65% | 9.13 | 9.45 | 428681 | 39673.23 | 4.85% | 2.00 |
| 2025-09-01 | 9.14 | 9.42 | 0.22 | 2.39% | 9.12 | 9.53 | 450674 | 42233.27 | 5.10% | 16.00 |
| 2025-08-29 | 9.33 | 9.20 | -0.21 | -2.23% | 9.20 | 9.41 | 427700 | 39606.27 | 4.84% | 0.00 |
| 2025-08-28 | 9.22 | 9.41 | 0.15 | 1.62% | 9.15 | 9.44 | 569597 | 52992.08 | 6.45% | 1.00 |
| 2025-08-27 | 9.61 | 9.26 | -0.52 | -5.32% | 9.25 | 9.68 | 901842 | 85279.12 | 10.21% | 0.00 |
| 2025-08-26 | 9.65 | 9.78 | 0.66 | 7.24% | 9.45 | 10.10 | 1538286 | 150260.00 | 17.41% | 10.00 |
| 2025-08-25 | 9.25 | 9.12 | -0.24 | -2.56% | 9.04 | 9.36 | 614784 | 56120.74 | 6.96% | 97.00 |
| 2025-08-22 | 9.23 | 9.36 | -0.02 | -0.21% | 9.13 | 9.38 | 470725 | 43481.23 | 5.33% | 42.00 |
| 2025-08-21 | 9.19 | 9.38 | 0.20 | 2.18% | 9.13 | 9.44 | 540812 | 50392.09 | 6.12% | 20.00 |
| 2025-08-20 | 9.12 | 9.18 | 0.02 | 0.22% | 9.01 | 9.18 | 374479 | 34056.69 | 4.24% | 0.00 |
| 2025-08-19 | 9.27 | 9.16 | -0.13 | -1.40% | 9.09 | 9.39 | 473517 | 43726.50 | 5.36% | 0.00 |
| 2025-08-18 | 9.36 | 9.29 | -0.10 | -1.06% | 9.26 | 9.43 | 517960 | 48314.73 | 5.86% | 10.00 |
| 2025-08-15 | 9.22 | 9.39 | 0.17 | 1.84% | 9.22 | 9.54 | 476483 | 44656.09 | 5.39% | 44.00 |
| 2025-08-14 | 9.68 | 9.22 | -0.45 | -4.65% | 9.20 | 9.68 | 667001 | 62592.78 | 7.55% | 0.00 |
| 2025-08-13 | 9.37 | 9.67 | 0.35 | 3.76% | 9.26 | 9.69 | 805361 | 76498.74 | 9.12% | 135.00 |
| 2025-08-12 | 9.01 | 9.32 | 0.24 | 2.64% | 9.00 | 9.38 | 594963 | 55100.31 | 6.74% | 5.00 |
| 2025-08-11 | 8.87 | 9.08 | -0.06 | -0.66% | 8.70 | 9.24 | 620282 | 55844.45 | 7.02% | 0.00 |
| 2025-08-08 | 9.08 | 9.14 | 0.02 | 0.22% | 9.02 | 9.27 | 453661 | 41533.10 | 5.14% | 5.00 |
| 2025-08-07 | 9.06 | 9.12 | -0.04 | -0.44% | 9.03 | 9.20 | 449780 | 40866.76 | 5.09% | 2.00 |
| 2025-08-06 | 8.79 | 9.16 | 0.41 | 4.69% | 8.68 | 9.32 | 842108 | 75947.77 | 9.53% | 6.00 |
| 2025-08-05 | 8.61 | 8.75 | 0.12 | 1.39% | 8.59 | 8.76 | 305937 | 26572.99 | 3.46% | 0.00 |
| 2025-08-04 | 8.52 | 8.63 | 0.05 | 0.58% | 8.43 | 8.64 | 169275 | 14490.99 | 1.92% | 18.00 |
| 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 |
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。
