| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 14.55 | 14.19 | -0.39 | -2.67% | 14.17 | 14.67 | 61485 | 8864.28 | 3.67% | 0.00 |
| 2025-12-11 | 15.12 | 14.58 | -0.51 | -3.38% | 14.53 | 15.16 | 57314 | 8424.13 | 3.42% | 9.00 |
| 2025-12-10 | 15.19 | 15.09 | -0.03 | -0.20% | 14.85 | 15.28 | 61292 | 9206.41 | 3.66% | 0.00 |
| 2025-12-09 | 15.48 | 15.12 | -0.42 | -2.70% | 15.11 | 15.63 | 67156 | 10259.23 | 4.01% | 0.00 |
| 2025-12-08 | 16.19 | 15.54 | -0.49 | -3.06% | 15.42 | 16.19 | 111319 | 17435.53 | 6.64% | 0.00 |
| 2025-12-05 | 15.75 | 16.03 | 0.26 | 1.65% | 15.30 | 16.12 | 88991 | 14028.61 | 5.31% | 3.00 |
| 2025-12-04 | 16.61 | 15.77 | -1.17 | -6.91% | 15.68 | 16.65 | 123828 | 19772.89 | 7.39% | 5.00 |
| 2025-12-03 | 16.51 | 16.94 | 0.49 | 2.98% | 15.91 | 17.15 | 157497 | 26149.78 | 9.40% | 25.00 |
| 2025-12-02 | 16.72 | 16.45 | -0.33 | -1.97% | 16.20 | 16.86 | 124142 | 20445.21 | 7.41% | 10.00 |
| 2025-12-01 | 17.60 | 16.78 | -0.07 | -0.42% | 16.65 | 17.70 | 165064 | 28032.14 | 9.85% | 0.00 |
| 2025-11-28 | 16.50 | 16.85 | -0.31 | -1.81% | 16.32 | 18.20 | 236299 | 40361.29 | 14.10% | 0.00 |
| 2025-11-27 | 15.85 | 17.16 | 1.03 | 6.39% | 15.43 | 17.21 | 244980 | 40039.90 | 14.62% | 0.00 |
| 2025-11-26 | 16.45 | 16.13 | -0.88 | -5.17% | 16.00 | 16.80 | 182582 | 29799.94 | 10.89% | 0.00 |
| 2025-11-25 | 16.54 | 17.01 | 0.17 | 1.01% | 16.01 | 17.06 | 265835 | 44239.96 | 15.86% | 0.00 |
| 2025-11-24 | 14.98 | 16.84 | 1.86 | 12.42% | 14.84 | 17.96 | 348246 | 57503.65 | 20.78% | 0.00 |
| 2025-11-21 | 14.11 | 14.98 | 0.79 | 5.57% | 14.06 | 15.58 | 189326 | 28240.56 | 11.30% | 0.00 |
| 2025-11-20 | 14.22 | 14.19 | -0.03 | -0.21% | 14.04 | 14.36 | 31108 | 4428.43 | 1.86% | 0.00 |
| 2025-11-19 | 14.45 | 14.22 | -0.23 | -1.59% | 14.08 | 14.50 | 32959 | 4700.69 | 1.97% | 0.00 |
| 2025-11-18 | 14.63 | 14.45 | -0.19 | -1.30% | 14.30 | 14.63 | 33862 | 4887.60 | 2.02% | 0.00 |
| 2025-11-17 | 14.59 | 14.64 | 0.08 | 0.55% | 14.45 | 14.68 | 29788 | 4345.45 | 1.78% | 12.00 |
| 2025-11-14 | 14.25 | 14.56 | 0.17 | 1.18% | 14.23 | 14.78 | 45568 | 6644.79 | 2.72% | 0.00 |
| 2025-11-13 | 14.26 | 14.39 | 0.08 | 0.56% | 14.21 | 14.40 | 24813 | 3552.71 | 1.48% | 0.00 |
| 2025-11-12 | 14.35 | 14.31 | -0.06 | -0.42% | 14.23 | 14.50 | 18992 | 2718.97 | 1.13% | 0.00 |
| 2025-11-11 | 14.35 | 14.37 | 0.07 | 0.49% | 14.23 | 14.40 | 25402 | 3638.85 | 1.52% | 23.00 |
| 2025-11-10 | 14.29 | 14.30 | 0.10 | 0.70% | 14.18 | 14.34 | 28308 | 4037.20 | 1.69% | 0.00 |
| 2025-11-07 | 14.24 | 14.20 | 0.00 | 0.00% | 14.16 | 14.38 | 24453 | 3484.29 | 1.46% | 0.00 |
| 2025-11-06 | 14.52 | 14.20 | -0.33 | -2.27% | 14.20 | 14.54 | 34537 | 4926.71 | 2.06% | 0.00 |
| 2025-11-05 | 14.20 | 14.53 | 0.20 | 1.40% | 14.19 | 14.58 | 40669 | 5875.15 | 2.43% | 0.00 |
| 2025-11-04 | 14.18 | 14.33 | 0.09 | 0.63% | 14.17 | 14.35 | 30513 | 4358.11 | 1.82% | 1.00 |
| 2025-11-03 | 14.06 | 14.24 | 0.19 | 1.35% | 14.06 | 14.32 | 32941 | 4679.61 | 1.97% | 0.00 |
| 2025-10-31 | 13.78 | 14.05 | 0.27 | 1.96% | 13.78 | 14.17 | 44150 | 6201.26 | 2.63% | 0.00 |
| 2025-10-30 | 13.90 | 13.78 | -0.08 | -0.58% | 13.74 | 14.17 | 41976 | 5846.16 | 2.50% | 0.00 |
| 2025-10-29 | 14.19 | 13.86 | -0.16 | -1.14% | 13.81 | 14.30 | 45136 | 6315.09 | 2.69% | 0.00 |
| 2025-10-28 | 13.99 | 14.02 | -0.01 | -0.07% | 13.94 | 14.17 | 23343 | 3274.98 | 1.39% | 0.00 |
| 2025-10-27 | 14.06 | 14.03 | -0.01 | -0.07% | 13.82 | 14.21 | 33848 | 4731.75 | 2.02% | 0.00 |
| 2025-10-24 | 14.11 | 14.04 | -0.09 | -0.64% | 14.01 | 14.36 | 39421 | 5565.96 | 2.35% | 0.00 |
| 2025-10-23 | 13.94 | 14.13 | 0.18 | 1.29% | 13.86 | 14.14 | 41812 | 5865.27 | 2.49% | 2.00 |
| 2025-10-22 | 13.81 | 13.95 | 0.04 | 0.29% | 13.79 | 14.02 | 32460 | 4523.65 | 1.94% | 0.00 |
| 2025-10-21 | 13.60 | 13.91 | 0.39 | 2.88% | 13.45 | 13.91 | 31119 | 4275.24 | 1.86% | 10.00 |
| 2025-10-20 | 13.36 | 13.52 | 0.17 | 1.27% | 13.34 | 13.57 | 25680 | 3461.40 | 1.53% | 14.00 |
| 2025-10-17 | 13.33 | 13.35 | 0.09 | 0.68% | 13.24 | 13.50 | 34230 | 4587.33 | 2.04% | 0.00 |
| 2025-10-16 | 13.40 | 13.26 | -0.13 | -0.97% | 13.21 | 13.48 | 22720 | 3030.28 | 1.36% | 0.00 |
| 2025-10-15 | 13.31 | 13.39 | 0.24 | 1.83% | 13.12 | 13.43 | 25247 | 3368.49 | 1.51% | 23.00 |
| 2025-10-14 | 13.32 | 13.15 | -0.17 | -1.28% | 13.12 | 13.52 | 26250 | 3495.07 | 1.57% | 0.00 |
| 2025-10-13 | 13.01 | 13.32 | 0.00 | 0.00% | 12.61 | 13.36 | 37185 | 4872.91 | 2.22% | 0.00 |
| 2025-10-10 | 13.24 | 13.32 | 0.09 | 0.68% | 13.14 | 13.49 | 30852 | 4118.45 | 1.84% | 0.00 |
| 2025-10-09 | 13.50 | 13.23 | -0.16 | -1.19% | 13.18 | 13.54 | 34770 | 4630.14 | 2.07% | 7.00 |
| 2025-09-30 | 13.61 | 13.39 | -0.22 | -1.62% | 13.39 | 13.62 | 27273 | 3677.51 | 1.63% | 0.00 |
| 2025-09-29 | 13.46 | 13.61 | 0.15 | 1.11% | 13.13 | 13.66 | 30740 | 4148.97 | 1.83% | 0.00 |
| 2025-09-26 | 13.39 | 13.46 | 0.13 | 0.98% | 13.21 | 13.62 | 30968 | 4178.77 | 1.85% | 0.00 |
| 2025-09-25 | 13.50 | 13.33 | -0.18 | -1.33% | 13.26 | 13.65 | 26382 | 3544.66 | 1.57% | 0.00 |
| 2025-09-24 | 13.34 | 13.51 | 0.04 | 0.30% | 13.31 | 13.62 | 27233 | 3675.46 | 1.62% | 0.00 |
| 2025-09-23 | 13.45 | 13.47 | -0.01 | -0.07% | 12.88 | 13.51 | 46787 | 6174.29 | 2.79% | 0.00 |
| 2025-09-22 | 13.54 | 13.48 | -0.06 | -0.44% | 13.37 | 13.62 | 24404 | 3285.30 | 1.46% | 0.00 |
| 2025-09-19 | 13.68 | 13.54 | -0.19 | -1.38% | 13.50 | 13.91 | 30308 | 4122.87 | 1.81% | 0.00 |
| 2025-09-18 | 14.13 | 13.73 | -0.40 | -2.83% | 13.56 | 14.15 | 46222 | 6425.76 | 2.76% | 0.00 |
| 2025-09-17 | 14.30 | 14.13 | -0.21 | -1.46% | 14.12 | 14.34 | 30537 | 4334.45 | 1.82% | 0.00 |
| 2025-09-16 | 14.10 | 14.34 | 0.27 | 1.92% | 14.04 | 14.34 | 37658 | 5355.34 | 2.25% | 0.00 |
| 2025-09-15 | 14.24 | 14.07 | -0.19 | -1.33% | 13.97 | 14.24 | 35763 | 5033.53 | 2.13% | 0.00 |
| 2025-09-12 | 14.15 | 14.26 | 0.10 | 0.71% | 14.09 | 14.40 | 41488 | 5928.44 | 2.48% | 1.00 |
| 2025-09-11 | 14.07 | 14.16 | 0.07 | 0.50% | 13.81 | 14.16 | 37574 | 5274.74 | 2.24% | 0.00 |
| 2025-09-10 | 13.95 | 14.09 | 0.18 | 1.29% | 13.90 | 14.11 | 30304 | 4246.63 | 1.81% | 0.00 |
| 2025-09-09 | 14.14 | 13.91 | -0.23 | -1.63% | 13.82 | 14.21 | 28070 | 3926.19 | 1.67% | 0.00 |
| 2025-09-08 | 14.05 | 14.14 | 0.11 | 0.78% | 13.90 | 14.18 | 42317 | 5943.40 | 2.52% | 0.00 |
| 2025-09-05 | 13.85 | 14.03 | 0.28 | 2.04% | 13.59 | 14.03 | 46988 | 6523.16 | 2.80% | 0.00 |
| 2025-09-04 | 13.58 | 13.75 | 0.22 | 1.63% | 13.58 | 14.15 | 67170 | 9356.33 | 4.01% | 0.00 |
| 2025-09-03 | 13.95 | 13.53 | -0.36 | -2.59% | 13.47 | 14.00 | 37394 | 5139.18 | 2.23% | 0.00 |
| 2025-09-02 | 14.06 | 13.89 | -0.23 | -1.63% | 13.70 | 14.09 | 41137 | 5696.99 | 2.45% | 0.00 |
| 2025-09-01 | 13.85 | 14.12 | 0.34 | 2.47% | 13.82 | 14.25 | 51592 | 7260.58 | 3.08% | 0.00 |
| 2025-08-29 | 14.15 | 13.78 | -0.34 | -2.41% | 13.77 | 14.25 | 45559 | 6355.58 | 2.72% | 0.00 |
| 2025-08-28 | 14.30 | 14.12 | 0.03 | 0.21% | 13.56 | 14.47 | 73261 | 10303.08 | 4.37% | 0.00 |
| 2025-08-27 | 14.86 | 14.09 | -0.61 | -4.15% | 14.06 | 14.93 | 75378 | 10868.12 | 4.50% | 0.00 |
| 2025-08-26 | 14.76 | 14.70 | -0.08 | -0.54% | 14.51 | 14.76 | 51640 | 7572.63 | 3.08% | 0.00 |
| 2025-08-25 | 14.72 | 14.78 | 0.11 | 0.75% | 14.67 | 14.98 | 66242 | 9814.57 | 3.95% | 0.00 |
| 2025-08-22 | 14.61 | 14.67 | 0.13 | 0.89% | 14.40 | 14.69 | 54077 | 7876.67 | 3.23% | 0.00 |
| 2025-08-21 | 14.77 | 14.54 | -0.20 | -1.36% | 14.47 | 14.80 | 59906 | 8763.15 | 3.57% | 0.00 |
| 2025-08-20 | 14.98 | 14.74 | -0.34 | -2.25% | 14.56 | 14.98 | 72250 | 10622.29 | 4.31% | 0.00 |
| 2025-08-19 | 15.15 | 15.08 | 0.10 | 0.67% | 14.84 | 15.16 | 73300 | 10995.36 | 4.37% | 0.00 |
| 2025-08-18 | 14.80 | 14.98 | 0.18 | 1.22% | 14.77 | 15.06 | 78026 | 11647.58 | 4.66% | 38.00 |
| 2025-08-15 | 14.68 | 14.80 | 0.31 | 2.14% | 14.43 | 14.82 | 76136 | 11143.48 | 4.54% | 33.00 |
启迪设计(300500)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。
