| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.31 | 8.31 | -0.05 | -0.60% | 8.26 | 8.42 | 74768 | 6250.22 | 1.42% | 0.00 |
| 2025-12-17 | 8.34 | 8.36 | 0.07 | 0.84% | 8.15 | 8.37 | 99448 | 8207.95 | 1.89% | 5.00 |
| 2025-12-16 | 8.63 | 8.29 | -0.38 | -4.38% | 8.25 | 8.66 | 149927 | 12540.31 | 2.84% | 0.00 |
| 2025-12-15 | 8.80 | 8.67 | -0.21 | -2.36% | 8.65 | 8.80 | 116052 | 10098.42 | 2.20% | 0.00 |
| 2025-12-12 | 8.72 | 8.88 | 0.18 | 2.07% | 8.72 | 8.95 | 134917 | 11950.39 | 2.56% | 0.00 |
| 2025-12-11 | 8.78 | 8.70 | -0.12 | -1.36% | 8.62 | 8.83 | 136524 | 11857.91 | 2.59% | 0.00 |
| 2025-12-10 | 8.85 | 8.82 | -0.07 | -0.79% | 8.69 | 8.87 | 141418 | 12396.69 | 2.68% | 0.00 |
| 2025-12-09 | 9.00 | 8.89 | -0.40 | -4.31% | 8.88 | 9.06 | 223412 | 19996.42 | 4.24% | 0.00 |
| 2025-12-08 | 9.22 | 9.29 | 0.09 | 0.98% | 9.20 | 9.36 | 156355 | 14552.91 | 2.96% | 0.00 |
| 2025-12-05 | 9.15 | 9.20 | 0.09 | 0.99% | 9.05 | 9.20 | 117866 | 10781.22 | 2.23% | 0.00 |
| 2025-12-04 | 9.10 | 9.11 | 0.00 | 0.00% | 9.02 | 9.23 | 118435 | 10822.68 | 2.25% | 0.00 |
| 2025-12-03 | 9.24 | 9.11 | -0.14 | -1.51% | 9.06 | 9.24 | 105296 | 9608.75 | 2.00% | 0.00 |
| 2025-12-02 | 9.26 | 9.25 | -0.07 | -0.75% | 9.15 | 9.27 | 140510 | 12918.83 | 2.66% | 0.00 |
| 2025-12-01 | 9.39 | 9.32 | -0.07 | -0.75% | 9.26 | 9.44 | 230445 | 21453.08 | 4.37% | 6.00 |
| 2025-11-28 | 8.85 | 9.39 | 0.54 | 6.10% | 8.81 | 9.55 | 470108 | 43736.38 | 8.91% | 20.00 |
| 2025-11-27 | 8.79 | 8.85 | 0.03 | 0.34% | 8.79 | 8.94 | 99962 | 8881.65 | 1.90% | 0.00 |
| 2025-11-26 | 8.84 | 8.82 | -0.06 | -0.68% | 8.79 | 8.93 | 103796 | 9192.55 | 1.97% | 0.00 |
| 2025-11-25 | 8.80 | 8.88 | 0.06 | 0.68% | 8.79 | 8.96 | 117484 | 10456.32 | 2.23% | 10.00 |
| 2025-11-24 | 8.72 | 8.82 | 0.21 | 2.44% | 8.62 | 8.85 | 131820 | 11505.22 | 2.50% | 0.00 |
| 2025-11-21 | 8.99 | 8.61 | -0.44 | -4.86% | 8.61 | 9.08 | 210652 | 18537.15 | 3.99% | 0.00 |
| 2025-11-20 | 9.30 | 9.05 | -0.23 | -2.48% | 9.04 | 9.35 | 147473 | 13526.60 | 2.80% | 0.00 |
| 2025-11-19 | 9.46 | 9.28 | -0.21 | -2.21% | 9.26 | 9.46 | 158501 | 14808.38 | 3.01% | 0.00 |
| 2025-11-18 | 9.38 | 9.49 | 0.07 | 0.74% | 9.22 | 9.59 | 288074 | 27124.57 | 5.46% | 0.00 |
| 2025-11-17 | 9.49 | 9.42 | -0.06 | -0.63% | 9.38 | 9.54 | 215452 | 20341.28 | 4.08% | 0.00 |
| 2025-11-14 | 9.32 | 9.48 | 0.11 | 1.17% | 9.25 | 9.55 | 230521 | 21808.53 | 4.37% | 20.00 |
| 2025-11-13 | 9.36 | 9.37 | 0.01 | 0.11% | 9.29 | 9.38 | 153498 | 14356.65 | 2.91% | 0.00 |
| 2025-11-12 | 9.46 | 9.36 | -0.17 | -1.78% | 9.25 | 9.49 | 246600 | 23025.26 | 4.68% | 10.00 |
| 2025-11-11 | 9.61 | 9.53 | -0.11 | -1.14% | 9.50 | 9.69 | 204124 | 19564.81 | 3.87% | 0.00 |
| 2025-11-10 | 9.58 | 9.64 | 0.08 | 0.84% | 9.55 | 9.67 | 198220 | 19046.25 | 3.76% | 30.00 |
| 2025-11-07 | 9.81 | 9.56 | -0.30 | -3.04% | 9.55 | 9.85 | 285864 | 27679.88 | 5.42% | 1.00 |
| 2025-11-06 | 9.90 | 9.86 | -0.08 | -0.80% | 9.78 | 9.94 | 187067 | 18431.19 | 3.55% | 0.00 |
| 2025-11-05 | 9.72 | 9.94 | 0.13 | 1.33% | 9.68 | 9.95 | 210282 | 20706.54 | 3.99% | 0.00 |
| 2025-11-04 | 9.98 | 9.81 | -0.26 | -2.58% | 9.68 | 9.99 | 312295 | 30690.04 | 5.92% | 0.00 |
| 2025-11-03 | 10.15 | 10.07 | -0.17 | -1.66% | 9.92 | 10.18 | 269088 | 26923.51 | 5.10% | 30.00 |
| 2025-10-31 | 10.12 | 10.24 | 0.20 | 1.99% | 9.98 | 10.33 | 390934 | 39849.60 | 7.41% | 47.00 |
| 2025-10-30 | 9.86 | 10.04 | 0.13 | 1.31% | 9.79 | 10.18 | 432449 | 43164.29 | 8.20% | 10.00 |
| 2025-10-29 | 10.05 | 9.91 | -0.36 | -3.51% | 9.85 | 10.07 | 491618 | 48789.77 | 9.32% | 26.00 |
| 2025-10-28 | 10.46 | 10.27 | -0.23 | -2.19% | 10.24 | 10.56 | 447589 | 46411.85 | 8.49% | 10.00 |
| 2025-10-27 | 10.58 | 10.50 | -0.30 | -2.78% | 10.47 | 10.79 | 513100 | 54114.86 | 9.73% | 17.00 |
| 2025-10-24 | 10.70 | 10.80 | 0.18 | 1.69% | 10.51 | 11.09 | 706277 | 76552.66 | 13.39% | 57.00 |
| 2025-10-23 | 11.06 | 10.62 | -0.30 | -2.75% | 10.37 | 11.07 | 633483 | 67040.10 | 12.01% | 607.00 |
| 2025-10-22 | 11.35 | 10.92 | -0.56 | -4.88% | 10.73 | 11.41 | 952376 | 104283.14 | 18.06% | 0.00 |
| 2025-10-21 | 11.58 | 11.48 | -0.84 | -6.82% | 11.33 | 11.87 | 1350830 | 156134.30 | 25.61% | 35.00 |
| 2025-10-20 | 11.60 | 12.32 | 2.05 | 19.96% | 11.16 | 12.32 | 1137838 | 137349.70 | 21.57% | 2.00 |
| 2025-10-17 | 10.46 | 10.27 | 0.03 | 0.29% | 9.70 | 10.53 | 502595 | 50835.42 | 9.53% | 28.00 |
| 2025-10-16 | 10.18 | 10.24 | -0.01 | -0.10% | 10.14 | 10.37 | 289559 | 29655.45 | 5.49% | 0.00 |
| 2025-10-15 | 10.17 | 10.25 | 0.04 | 0.39% | 10.05 | 10.32 | 258818 | 26395.12 | 4.91% | 0.00 |
| 2025-10-14 | 10.36 | 10.21 | -0.10 | -0.97% | 10.12 | 10.60 | 452997 | 46956.77 | 8.59% | 6.00 |
| 2025-10-13 | 9.30 | 10.31 | 0.61 | 6.29% | 9.02 | 10.35 | 626274 | 62330.62 | 11.87% | 0.00 |
| 2025-10-10 | 9.61 | 9.70 | 0.10 | 1.04% | 9.46 | 9.85 | 257502 | 24886.08 | 4.88% | 0.00 |
| 2025-10-09 | 9.71 | 9.60 | -0.13 | -1.34% | 9.52 | 9.80 | 255406 | 24618.28 | 4.84% | 0.00 |
| 2025-09-30 | 10.05 | 9.73 | -0.32 | -3.18% | 9.71 | 10.10 | 300016 | 29664.51 | 5.69% | 0.00 |
| 2025-09-29 | 9.90 | 10.05 | 0.10 | 1.01% | 9.51 | 10.11 | 348462 | 34468.12 | 6.61% | 5.00 |
| 2025-09-26 | 10.10 | 9.95 | -0.15 | -1.49% | 9.87 | 10.21 | 356952 | 35793.21 | 6.77% | 10.00 |
| 2025-09-25 | 10.49 | 10.10 | -0.45 | -4.27% | 10.10 | 10.71 | 535284 | 55700.58 | 10.15% | 17.00 |
| 2025-09-24 | 10.35 | 10.55 | 0.09 | 0.86% | 10.13 | 10.66 | 548326 | 57144.88 | 10.40% | 13.00 |
| 2025-09-23 | 10.49 | 10.46 | 0.11 | 1.06% | 10.05 | 10.50 | 528630 | 54409.10 | 10.02% | 87.00 |
| 2025-09-22 | 10.00 | 10.35 | 0.41 | 4.12% | 9.85 | 10.40 | 658479 | 66885.70 | 12.48% | 45.00 |
| 2025-09-19 | 9.75 | 9.94 | 0.14 | 1.43% | 9.64 | 10.06 | 554869 | 54921.81 | 10.52% | 1.00 |
| 2025-09-18 | 9.46 | 9.80 | 0.30 | 3.16% | 9.42 | 10.16 | 675778 | 66952.59 | 12.81% | 4.00 |
| 2025-09-17 | 9.51 | 9.50 | -0.08 | -0.84% | 9.47 | 9.72 | 234026 | 22394.86 | 4.44% | 15.00 |
| 2025-09-16 | 9.50 | 9.58 | 0.04 | 0.42% | 9.39 | 9.65 | 229012 | 21769.36 | 4.34% | 10.00 |
| 2025-09-15 | 9.81 | 9.54 | -0.09 | -0.93% | 9.51 | 9.92 | 255319 | 24611.64 | 4.84% | 8.00 |
| 2025-09-12 | 9.98 | 9.63 | -0.37 | -3.70% | 9.60 | 10.04 | 410595 | 39943.63 | 7.78% | 0.00 |
| 2025-09-11 | 9.08 | 10.00 | 0.86 | 9.41% | 8.90 | 10.10 | 696162 | 67323.95 | 13.20% | 10.00 |
| 2025-09-10 | 9.30 | 9.14 | -0.20 | -2.14% | 9.08 | 9.41 | 304395 | 28048.45 | 5.77% | 0.00 |
| 2025-09-09 | 9.70 | 9.34 | -0.49 | -4.98% | 9.32 | 9.80 | 376090 | 35777.51 | 7.13% | 2.00 |
| 2025-09-08 | 10.23 | 9.83 | -0.39 | -3.82% | 9.75 | 10.25 | 421086 | 41700.65 | 7.98% | 30.00 |
| 2025-09-05 | 10.23 | 10.22 | 0.01 | 0.10% | 9.93 | 10.29 | 474417 | 48089.21 | 8.99% | 12.00 |
| 2025-09-04 | 9.80 | 10.21 | 0.31 | 3.13% | 9.73 | 10.39 | 715683 | 72471.44 | 13.57% | 70.00 |
| 2025-09-03 | 9.70 | 9.90 | 0.25 | 2.59% | 9.31 | 10.00 | 529814 | 51148.98 | 10.04% | 0.00 |
| 2025-09-02 | 9.68 | 9.65 | -0.12 | -1.23% | 9.53 | 9.81 | 457616 | 44195.89 | 8.68% | 0.00 |
| 2025-09-01 | 9.31 | 9.77 | 0.46 | 4.94% | 9.31 | 9.77 | 568755 | 54781.50 | 10.78% | 20.00 |
| 2025-08-29 | 9.49 | 9.31 | -0.18 | -1.90% | 9.25 | 9.52 | 294393 | 27563.32 | 5.58% | 0.00 |
| 2025-08-28 | 9.14 | 9.49 | 0.35 | 3.83% | 9.06 | 9.50 | 461006 | 42877.14 | 8.74% | 22.00 |
| 2025-08-27 | 9.57 | 9.14 | -0.45 | -4.69% | 9.09 | 9.57 | 458049 | 42917.38 | 8.68% | 14.00 |
| 2025-08-26 | 9.16 | 9.59 | 0.42 | 4.58% | 9.05 | 9.63 | 602349 | 56635.02 | 11.42% | 2.00 |
| 2025-08-25 | 9.18 | 9.17 | 0.02 | 0.22% | 9.10 | 9.29 | 277491 | 25518.87 | 5.26% | 42.00 |
| 2025-08-22 | 9.10 | 9.15 | -0.04 | -0.44% | 9.05 | 9.19 | 215023 | 19574.31 | 4.08% | 0.00 |
| 2025-08-21 | 9.28 | 9.19 | -0.07 | -0.76% | 9.16 | 9.32 | 228297 | 21067.38 | 4.33% | 0.00 |
经纬辉开(300120)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。
