| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.90 | 10.05 | 0.15 | 1.52% | 9.83 | 10.15 | 200059 | 20066.39 | 2.26% | 0.00 |
| 2025-12-16 | 9.99 | 9.90 | -0.15 | -1.49% | 9.76 | 10.05 | 261978 | 25898.74 | 2.97% | 0.00 |
| 2025-12-15 | 10.04 | 10.05 | -0.02 | -0.20% | 9.98 | 10.33 | 245723 | 24928.81 | 2.78% | 0.00 |
| 2025-12-12 | 10.15 | 10.07 | -0.05 | -0.49% | 10.03 | 10.40 | 252562 | 25704.22 | 2.86% | 1.00 |
| 2025-12-11 | 10.49 | 10.12 | -0.39 | -3.71% | 10.11 | 10.49 | 326198 | 33466.08 | 3.69% | 0.00 |
| 2025-12-10 | 10.30 | 10.51 | 0.11 | 1.06% | 10.21 | 10.63 | 356033 | 37179.98 | 4.03% | 18.00 |
| 2025-12-09 | 10.44 | 10.40 | 0.05 | 0.48% | 10.24 | 10.69 | 524970 | 54797.54 | 5.94% | 0.00 |
| 2025-12-08 | 10.40 | 10.35 | -0.02 | -0.19% | 10.30 | 10.66 | 449724 | 46893.83 | 5.09% | 18.00 |
| 2025-12-05 | 10.02 | 10.37 | 0.40 | 4.01% | 9.97 | 10.50 | 491552 | 50474.54 | 5.56% | 17.00 |
| 2025-12-04 | 10.24 | 9.97 | -0.48 | -4.59% | 9.91 | 10.30 | 649124 | 65132.22 | 7.35% | 0.00 |
| 2025-12-03 | 10.60 | 10.45 | 0.03 | 0.29% | 10.11 | 11.08 | 920970 | 97355.08 | 10.43% | 16.00 |
| 2025-12-02 | 11.95 | 10.42 | -1.43 | -12.07% | 10.15 | 12.00 | 1402061 | 149877.11 | 15.87% | 100.00 |
| 2025-12-01 | 11.86 | 11.85 | 0.12 | 1.02% | 11.44 | 11.88 | 548280 | 63950.59 | 6.21% | 10.00 |
| 2025-11-28 | 11.13 | 11.73 | 0.66 | 5.96% | 11.01 | 12.01 | 683756 | 79403.88 | 7.74% | 125.00 |
| 2025-11-27 | 10.82 | 11.07 | 0.22 | 2.03% | 10.82 | 11.25 | 428060 | 47558.41 | 4.85% | 0.00 |
| 2025-11-26 | 10.50 | 10.85 | 0.30 | 2.84% | 10.45 | 10.99 | 417384 | 45202.15 | 4.73% | 100.00 |
| 2025-11-25 | 10.22 | 10.55 | 0.34 | 3.33% | 10.22 | 10.75 | 311022 | 32757.23 | 3.52% | 0.00 |
| 2025-11-24 | 10.25 | 10.21 | 0.08 | 0.79% | 10.15 | 10.40 | 250171 | 25706.75 | 2.83% | 0.00 |
| 2025-11-21 | 10.50 | 10.13 | -0.50 | -4.70% | 10.13 | 10.62 | 355808 | 36723.58 | 4.03% | 0.00 |
| 2025-11-20 | 10.55 | 10.63 | 0.08 | 0.76% | 10.49 | 10.87 | 268976 | 28630.93 | 3.05% | 10.00 |
| 2025-11-19 | 10.46 | 10.55 | 0.09 | 0.86% | 10.42 | 10.75 | 260260 | 27577.72 | 2.95% | 0.00 |
| 2025-11-18 | 10.66 | 10.46 | -0.20 | -1.88% | 10.37 | 10.67 | 255992 | 26860.55 | 2.90% | 0.00 |
| 2025-11-17 | 10.55 | 10.66 | 0.21 | 2.01% | 10.36 | 10.71 | 432641 | 45516.05 | 4.90% | 1.00 |
| 2025-11-14 | 10.95 | 10.45 | -0.77 | -6.86% | 10.45 | 11.16 | 780973 | 83624.80 | 8.84% | 14.00 |
| 2025-11-13 | 10.70 | 11.22 | 0.61 | 5.75% | 10.56 | 11.49 | 1033546 | 113508.25 | 11.70% | 20.00 |
| 2025-11-12 | 10.59 | 10.61 | 0.02 | 0.19% | 10.30 | 10.70 | 547834 | 57557.91 | 6.20% | 0.00 |
| 2025-11-11 | 9.90 | 10.59 | 0.65 | 6.54% | 9.84 | 10.90 | 718980 | 75032.98 | 8.14% | 33.00 |
| 2025-11-10 | 9.76 | 9.94 | 0.11 | 1.12% | 9.70 | 10.01 | 346597 | 34160.27 | 3.92% | 11.00 |
| 2025-11-07 | 9.79 | 9.83 | -0.14 | -1.40% | 9.79 | 10.08 | 316380 | 31364.49 | 3.58% | 6.00 |
| 2025-11-06 | 9.77 | 9.97 | 0.26 | 2.68% | 9.63 | 10.08 | 480438 | 47625.36 | 5.44% | 10.00 |
| 2025-11-05 | 9.54 | 9.71 | 0.08 | 0.83% | 9.51 | 9.80 | 290000 | 28126.07 | 3.28% | 2.00 |
| 2025-11-04 | 9.59 | 9.63 | 0.03 | 0.31% | 9.56 | 9.70 | 282518 | 27176.22 | 3.20% | 0.00 |
| 2025-11-03 | 9.45 | 9.60 | 0.24 | 2.56% | 9.24 | 9.63 | 390239 | 36903.16 | 4.42% | 1.00 |
| 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 |
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。
