| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.63 | 11.37 | -0.23 | -1.98% | 11.30 | 11.68 | 82784 | 9514.23 | 4.94% | 0.00 |
| 2025-05-22 | 12.40 | 11.75 | -0.85 | -6.75% | 11.72 | 12.60 | 123554 | 14781.99 | 7.37% | 0.00 |
| 2025-05-21 | 12.07 | 12.60 | 0.23 | 1.86% | 12.04 | 12.84 | 166566 | 20902.53 | 9.94% | 0.00 |
| 2025-05-20 | 11.80 | 12.37 | 0.62 | 5.28% | 11.45 | 12.57 | 158139 | 19057.86 | 9.44% | 0.00 |
| 2025-05-19 | 11.60 | 11.75 | -0.26 | -2.16% | 11.20 | 12.36 | 139194 | 16244.42 | 8.31% | 39.00 |
| 2025-05-16 | 13.14 | 12.01 | 0.33 | 2.83% | 11.74 | 13.45 | 175038 | 21947.14 | 10.44% | 2.00 |
| 2025-05-15 | 11.21 | 11.68 | 0.47 | 4.19% | 11.11 | 11.91 | 54395 | 6236.73 | 3.25% | 10.00 |
| 2025-05-14 | 11.27 | 11.21 | -0.01 | -0.09% | 11.07 | 11.37 | 22615 | 2529.26 | 1.35% | 0.00 |
| 2025-05-13 | 11.36 | 11.22 | -0.03 | -0.27% | 11.18 | 11.46 | 26190 | 2956.49 | 1.56% | 0.00 |
| 2025-05-12 | 11.33 | 11.25 | -0.04 | -0.35% | 11.14 | 11.43 | 31686 | 3565.52 | 1.89% | 0.00 |
| 2025-05-09 | 11.40 | 11.29 | -0.08 | -0.70% | 11.27 | 11.50 | 28282 | 3211.86 | 1.69% | 0.00 |
| 2025-05-08 | 11.31 | 11.37 | 0.01 | 0.09% | 11.25 | 11.44 | 29053 | 3296.81 | 1.73% | 0.00 |
| 2025-05-07 | 11.41 | 11.36 | 0.07 | 0.62% | 11.25 | 11.59 | 48329 | 5525.27 | 2.88% | 0.00 |
| 2025-05-06 | 11.45 | 11.29 | 0.37 | 3.39% | 11.10 | 11.46 | 49903 | 5602.49 | 2.98% | 0.00 |
| 2025-04-30 | 10.64 | 10.92 | 0.38 | 3.61% | 10.57 | 11.10 | 60717 | 6627.77 | 3.62% | 0.00 |
| 2025-04-29 | 10.76 | 10.54 | 0.47 | 4.67% | 10.43 | 10.93 | 52103 | 5530.01 | 3.11% | 0.00 |
| 2025-04-28 | 10.23 | 10.07 | -0.21 | -2.04% | 9.95 | 10.30 | 28931 | 2914.68 | 1.73% | 0.00 |
| 2025-04-25 | 10.25 | 10.28 | 0.07 | 0.69% | 10.13 | 10.71 | 40415 | 4218.90 | 2.41% | 0.00 |
| 2025-04-24 | 10.28 | 10.21 | -0.10 | -0.97% | 10.06 | 10.43 | 31316 | 3209.70 | 1.87% | 0.00 |
| 2025-04-23 | 10.20 | 10.31 | 0.11 | 1.08% | 10.20 | 10.38 | 23290 | 2397.23 | 1.43% | 0.00 |
| 2025-04-22 | 10.25 | 10.20 | -0.06 | -0.58% | 10.10 | 10.32 | 18414 | 1873.82 | 1.13% | 0.00 |
| 2025-04-21 | 10.22 | 10.26 | 0.04 | 0.39% | 10.10 | 10.32 | 20597 | 2107.37 | 1.26% | 0.00 |
| 2025-04-18 | 10.16 | 10.22 | 0.07 | 0.69% | 9.99 | 10.28 | 23174 | 2344.68 | 1.42% | 0.00 |
| 2025-04-17 | 10.06 | 10.15 | 0.09 | 0.89% | 9.97 | 10.32 | 26055 | 2658.58 | 1.60% | 0.00 |
| 2025-04-16 | 10.16 | 10.06 | -0.14 | -1.37% | 9.82 | 10.20 | 25579 | 2563.89 | 1.57% | 0.00 |
| 2025-04-15 | 10.15 | 10.20 | 0.01 | 0.10% | 10.08 | 10.29 | 16270 | 1654.66 | 1.00% | 0.00 |
| 2025-04-14 | 10.08 | 10.19 | 0.23 | 2.31% | 10.08 | 10.32 | 24989 | 2547.51 | 1.53% | 0.00 |
| 2025-04-11 | 9.99 | 9.96 | -0.07 | -0.70% | 9.94 | 10.14 | 24140 | 2421.27 | 1.48% | 0.00 |
| 2025-04-10 | 9.80 | 10.03 | 0.29 | 2.98% | 9.80 | 10.16 | 36770 | 3693.19 | 2.25% | 0.00 |
| 2025-04-09 | 9.30 | 9.74 | 0.39 | 4.17% | 8.67 | 9.85 | 47132 | 4368.64 | 2.89% | 0.00 |
| 2025-04-08 | 9.13 | 9.35 | 0.31 | 3.43% | 9.08 | 9.60 | 42101 | 3933.38 | 2.58% | 0.00 |
| 2025-04-07 | 10.40 | 9.04 | -1.91 | -17.44% | 8.78 | 10.40 | 62396 | 5926.54 | 3.82% | 0.00 |
| 2025-04-03 | 10.83 | 10.95 | 0.03 | 0.27% | 10.77 | 11.06 | 26375 | 2878.93 | 1.62% | 0.00 |
| 2025-04-02 | 10.90 | 10.92 | -0.01 | -0.09% | 10.81 | 11.05 | 20286 | 2218.15 | 1.24% | 0.00 |
| 2025-04-01 | 10.79 | 10.93 | 0.20 | 1.86% | 10.79 | 11.13 | 32483 | 3576.63 | 1.99% | 0.00 |
| 2025-03-31 | 10.81 | 10.73 | -0.14 | -1.29% | 10.50 | 10.95 | 34643 | 3690.57 | 2.12% | 0.00 |
| 2025-03-28 | 11.12 | 10.87 | -0.25 | -2.25% | 10.80 | 11.25 | 38133 | 4179.63 | 2.34% | 0.00 |
| 2025-03-27 | 11.49 | 11.12 | -0.28 | -2.46% | 11.02 | 11.50 | 35042 | 3911.88 | 2.15% | 0.00 |
| 2025-03-26 | 10.98 | 11.40 | 0.34 | 3.07% | 10.98 | 11.48 | 55851 | 6339.02 | 3.42% | 0.00 |
| 2025-03-25 | 11.25 | 11.06 | -0.09 | -0.81% | 11.00 | 11.29 | 47516 | 5281.31 | 2.91% | 0.00 |
| 2025-03-24 | 11.58 | 11.15 | -0.75 | -6.30% | 10.92 | 11.69 | 90004 | 10176.82 | 5.51% | 0.00 |
| 2025-03-21 | 11.80 | 11.90 | 0.07 | 0.59% | 11.63 | 12.19 | 102221 | 12142.13 | 6.26% | 11.00 |
| 2025-03-20 | 12.24 | 11.83 | -0.56 | -4.52% | 11.75 | 12.30 | 126632 | 15128.21 | 7.76% | 22.00 |
| 2025-03-19 | 11.88 | 12.39 | 0.80 | 6.90% | 11.69 | 13.50 | 174251 | 21918.39 | 10.68% | 18.00 |
| 2025-03-18 | 11.58 | 11.59 | 0.08 | 0.70% | 11.43 | 11.62 | 34091 | 3929.46 | 2.09% | 0.00 |
| 2025-03-17 | 11.53 | 11.51 | 0.11 | 0.96% | 11.39 | 11.64 | 40658 | 4672.71 | 2.49% | 0.00 |
| 2025-03-14 | 11.29 | 11.40 | 0.22 | 1.97% | 11.06 | 11.40 | 38268 | 4307.91 | 2.34% | 6.00 |
| 2025-03-13 | 11.42 | 11.18 | -0.17 | -1.50% | 11.00 | 11.42 | 40661 | 4532.93 | 2.49% | 0.00 |
| 2025-03-12 | 11.51 | 11.35 | -0.10 | -0.87% | 11.33 | 11.56 | 42934 | 4896.07 | 2.63% | 0.00 |
| 2025-03-11 | 11.38 | 11.45 | -0.06 | -0.52% | 11.30 | 11.57 | 37268 | 4252.21 | 2.28% | 0.00 |
| 2025-03-10 | 11.40 | 11.51 | 0.10 | 0.88% | 11.40 | 11.78 | 61174 | 7086.76 | 3.75% | 0.00 |
| 2025-03-07 | 11.59 | 11.41 | -0.25 | -2.14% | 11.30 | 11.71 | 61672 | 7053.46 | 3.78% | 0.00 |
| 2025-03-06 | 11.40 | 11.66 | 0.49 | 4.39% | 11.12 | 11.90 | 104722 | 12037.14 | 6.42% | 0.00 |
| 2025-03-05 | 11.31 | 11.17 | -0.13 | -1.15% | 10.89 | 11.40 | 63813 | 7048.79 | 3.91% | 0.00 |
| 2025-03-04 | 11.19 | 11.30 | 0.11 | 0.98% | 11.06 | 11.35 | 60532 | 6788.18 | 3.71% | 0.00 |
| 2025-03-03 | 11.47 | 11.19 | -0.25 | -2.19% | 11.10 | 11.53 | 69727 | 7872.35 | 4.27% | 0.00 |
| 2025-02-28 | 11.95 | 11.44 | -0.48 | -4.03% | 11.42 | 12.11 | 65488 | 7654.05 | 4.01% | 0.00 |
| 2025-02-27 | 12.35 | 11.92 | -0.30 | -2.45% | 11.79 | 12.59 | 80976 | 9749.53 | 4.96% | 0.00 |
| 2025-02-26 | 13.28 | 12.22 | -0.54 | -4.23% | 12.10 | 13.28 | 147218 | 18339.38 | 9.02% | 0.00 |
| 2025-02-25 | 12.18 | 12.76 | 0.13 | 1.03% | 11.80 | 13.80 | 198234 | 25253.97 | 12.15% | 1.00 |
| 2025-02-24 | 10.77 | 12.63 | 1.85 | 17.16% | 10.72 | 12.90 | 180420 | 21569.39 | 11.05% | 1.00 |
| 2025-02-21 | 10.94 | 10.78 | -0.16 | -1.46% | 10.70 | 10.96 | 34634 | 3730.97 | 2.12% | 9.00 |
| 2025-02-20 | 10.89 | 10.94 | 0.03 | 0.27% | 10.73 | 10.96 | 26021 | 2819.81 | 1.59% | 0.00 |
| 2025-02-19 | 10.67 | 10.91 | 0.24 | 2.25% | 10.65 | 10.96 | 29759 | 3220.78 | 1.82% | 0.00 |
| 2025-02-18 | 11.24 | 10.67 | -0.45 | -4.05% | 10.63 | 11.25 | 44674 | 4878.00 | 2.74% | 0.00 |
| 2025-02-17 | 10.72 | 11.12 | 0.40 | 3.73% | 10.69 | 11.48 | 68666 | 7611.02 | 4.21% | 0.00 |
| 2025-02-14 | 10.67 | 10.72 | 0.05 | 0.47% | 10.61 | 11.18 | 43785 | 4741.98 | 2.68% | 4.00 |
| 2025-02-13 | 10.64 | 10.67 | 0.07 | 0.66% | 10.64 | 11.17 | 41185 | 4456.36 | 2.52% | 13.00 |
| 2025-02-12 | 10.49 | 10.60 | 0.04 | 0.38% | 10.46 | 10.68 | 28419 | 3004.12 | 1.74% | 0.00 |
| 2025-02-11 | 10.82 | 10.56 | -0.08 | -0.75% | 10.39 | 10.82 | 30168 | 3166.10 | 1.85% | 0.00 |
| 2025-02-10 | 10.43 | 10.64 | 0.22 | 2.11% | 10.43 | 10.69 | 27629 | 2921.19 | 1.69% | 0.00 |
| 2025-02-07 | 10.31 | 10.42 | 0.14 | 1.36% | 10.27 | 10.58 | 36390 | 3789.33 | 2.23% | 0.00 |
| 2025-02-06 | 10.22 | 10.28 | 0.06 | 0.59% | 9.98 | 10.29 | 31826 | 3232.29 | 1.95% | 0.00 |
| 2025-02-05 | 9.92 | 10.22 | 0.42 | 4.29% | 9.84 | 10.27 | 31226 | 3156.14 | 1.91% | 0.00 |
| 2025-01-27 | 9.96 | 9.80 | 0.00 | 0.00% | 9.77 | 10.15 | 24819 | 2472.19 | 1.52% | 0.00 |
| 2025-01-24 | 9.72 | 9.80 | 0.07 | 0.72% | 9.63 | 9.83 | 19299 | 1877.36 | 1.18% | 0.00 |
| 2025-01-23 | 9.86 | 9.73 | 0.00 | 0.00% | 9.73 | 10.08 | 24676 | 2446.74 | 1.51% | 0.00 |
| 2025-01-22 | 9.83 | 9.73 | -0.13 | -1.32% | 9.66 | 9.90 | 22058 | 2154.15 | 1.35% | 0.00 |
| 2025-01-21 | 10.23 | 9.86 | -0.31 | -3.05% | 9.80 | 10.29 | 27806 | 2760.62 | 1.70% | 0.00 |
| 2025-01-20 | 9.99 | 10.17 | 0.29 | 2.94% | 9.75 | 10.19 | 35941 | 3605.14 | 2.20% | 0.00 |
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。
