| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 32.04 | 32.68 | 0.43 | 1.33% | 32.04 | 32.72 | 13006 | 4224.25 | 0.72% | 0.00 |
| 2025-05-28 | 32.50 | 32.25 | 0.08 | 0.25% | 32.20 | 32.80 | 14660 | 4765.76 | 0.81% | 0.00 |
| 2025-05-27 | 32.44 | 32.17 | -0.29 | -0.89% | 32.00 | 32.44 | 9953 | 3201.96 | 0.55% | 0.00 |
| 2025-05-26 | 32.02 | 32.46 | 0.41 | 1.28% | 31.95 | 32.46 | 11496 | 3713.24 | 0.64% | 0.00 |
| 2025-05-23 | 32.20 | 32.05 | -0.20 | -0.62% | 32.00 | 32.95 | 18110 | 5877.68 | 1.01% | 0.00 |
| 2025-05-22 | 32.13 | 32.25 | -0.04 | -0.12% | 31.90 | 32.79 | 15382 | 4983.48 | 0.85% | 0.00 |
| 2025-05-21 | 32.72 | 32.29 | -0.46 | -1.40% | 32.05 | 32.72 | 12538 | 4051.01 | 0.70% | 0.00 |
| 2025-05-20 | 32.68 | 32.75 | -0.09 | -0.27% | 32.51 | 32.99 | 14162 | 4632.36 | 0.79% | 0.00 |
| 2025-05-19 | 32.39 | 32.84 | 0.33 | 1.02% | 32.00 | 32.93 | 16094 | 5230.20 | 0.89% | 0.00 |
| 2025-05-16 | 32.48 | 32.51 | 0.01 | 0.03% | 32.33 | 33.32 | 18421 | 6026.86 | 1.02% | 10.00 |
| 2025-05-15 | 32.81 | 32.50 | -0.54 | -1.63% | 32.38 | 33.08 | 15007 | 4889.57 | 0.83% | 0.00 |
| 2025-05-14 | 33.56 | 33.04 | -0.49 | -1.46% | 32.80 | 33.76 | 22977 | 7598.98 | 1.28% | 0.00 |
| 2025-05-13 | 34.40 | 33.53 | -0.98 | -2.84% | 33.47 | 34.78 | 40772 | 13854.36 | 2.27% | 0.00 |
| 2025-05-12 | 32.34 | 34.51 | 2.04 | 6.28% | 31.89 | 36.18 | 72031 | 24835.27 | 4.00% | 2.00 |
| 2025-05-09 | 32.78 | 32.47 | -0.05 | -0.15% | 32.09 | 33.09 | 31089 | 10127.84 | 1.73% | 0.00 |
| 2025-05-08 | 31.38 | 32.52 | 1.03 | 3.27% | 31.31 | 32.61 | 28478 | 9154.82 | 1.58% | 0.00 |
| 2025-05-07 | 31.36 | 31.49 | 0.61 | 1.98% | 31.03 | 32.07 | 31686 | 9989.11 | 1.76% | 0.00 |
| 2025-05-06 | 30.10 | 30.88 | 0.79 | 2.63% | 30.10 | 30.90 | 13707 | 4200.99 | 0.76% | 0.00 |
| 2025-04-30 | 30.00 | 30.09 | 0.39 | 1.31% | 29.61 | 30.23 | 11600 | 3476.85 | 0.64% | 0.00 |
| 2025-04-29 | 29.11 | 29.70 | 0.30 | 1.02% | 28.92 | 29.84 | 9940 | 2938.85 | 0.55% | 0.00 |
| 2025-04-28 | 29.70 | 29.40 | -0.38 | -1.28% | 29.08 | 29.95 | 12092 | 3548.04 | 0.67% | 0.00 |
| 2025-04-25 | 29.53 | 29.78 | 0.04 | 0.13% | 29.47 | 29.98 | 10903 | 3246.63 | 0.61% | 0.00 |
| 2025-04-24 | 30.63 | 29.74 | -0.88 | -2.87% | 29.40 | 30.63 | 20212 | 6028.65 | 1.12% | 0.00 |
| 2025-04-23 | 30.70 | 30.62 | -0.01 | -0.03% | 30.53 | 31.30 | 14162 | 4357.84 | 0.79% | 0.00 |
| 2025-04-22 | 30.73 | 30.63 | -0.10 | -0.33% | 30.40 | 31.00 | 10749 | 3294.16 | 0.60% | 0.00 |
| 2025-04-21 | 30.29 | 30.73 | 0.38 | 1.25% | 30.00 | 30.89 | 12537 | 3852.15 | 0.70% | 0.00 |
| 2025-04-18 | 30.00 | 30.35 | -0.54 | -1.75% | 29.90 | 30.56 | 20425 | 6168.73 | 1.13% | 0.00 |
| 2025-04-17 | 30.66 | 30.89 | -0.01 | -0.03% | 30.51 | 31.50 | 15704 | 4892.98 | 0.87% | 0.00 |
| 2025-04-16 | 31.68 | 30.90 | -0.78 | -2.46% | 30.45 | 32.10 | 19810 | 6164.63 | 1.10% | 0.00 |
| 2025-04-15 | 32.11 | 31.68 | -0.70 | -2.16% | 31.45 | 32.28 | 20154 | 6392.29 | 1.12% | 0.00 |
| 2025-04-14 | 32.42 | 32.38 | 0.27 | 0.84% | 32.13 | 32.88 | 29590 | 9596.34 | 1.64% | 0.00 |
| 2025-04-11 | 31.23 | 32.11 | 0.59 | 1.87% | 30.99 | 33.22 | 43598 | 13941.12 | 2.42% | 0.00 |
| 2025-04-10 | 31.30 | 31.52 | -0.41 | -1.28% | 31.30 | 32.69 | 55296 | 17677.59 | 3.07% | 0.00 |
| 2025-04-09 | 27.62 | 31.93 | 3.40 | 11.92% | 27.33 | 33.19 | 69688 | 21568.51 | 3.87% | 0.00 |
| 2025-04-08 | 27.85 | 28.53 | 1.03 | 3.75% | 27.85 | 29.28 | 33938 | 9673.12 | 1.89% | 5.00 |
| 2025-04-07 | 32.30 | 27.50 | -6.57 | -19.28% | 27.26 | 32.98 | 53937 | 15797.64 | 3.00% | 0.00 |
| 2025-04-03 | 34.00 | 34.07 | -0.37 | -1.07% | 33.60 | 34.75 | 16834 | 5746.47 | 0.94% | 0.00 |
| 2025-04-02 | 34.88 | 34.44 | -0.44 | -1.26% | 34.30 | 34.88 | 15864 | 5481.03 | 0.88% | 0.00 |
| 2025-04-01 | 34.22 | 34.88 | 0.65 | 1.90% | 34.22 | 36.43 | 31950 | 11292.92 | 1.77% | 0.00 |
| 2025-03-31 | 34.50 | 34.23 | -0.51 | -1.47% | 33.42 | 34.54 | 25378 | 8615.72 | 1.41% | 0.00 |
| 2025-03-28 | 35.65 | 34.74 | -1.38 | -3.82% | 34.71 | 36.15 | 33788 | 11913.44 | 1.88% | 0.00 |
| 2025-03-27 | 36.77 | 36.12 | -0.91 | -2.46% | 35.01 | 36.84 | 52774 | 18980.89 | 2.93% | 0.00 |
| 2025-03-26 | 37.77 | 37.03 | -1.57 | -4.07% | 37.01 | 39.45 | 61609 | 23314.70 | 3.42% | 0.00 |
| 2025-03-25 | 37.82 | 38.60 | 0.22 | 0.57% | 37.35 | 41.00 | 84330 | 33313.94 | 4.69% | 5.00 |
| 2025-03-24 | 39.10 | 38.38 | -1.12 | -2.84% | 36.75 | 39.50 | 87574 | 33312.08 | 4.87% | 4.00 |
| 2025-03-21 | 36.60 | 39.50 | 2.64 | 7.16% | 36.60 | 41.37 | 126367 | 49325.13 | 7.02% | 0.00 |
| 2025-03-20 | 36.00 | 36.86 | 0.94 | 2.62% | 35.80 | 37.28 | 46184 | 16973.96 | 2.57% | 3.00 |
| 2025-03-19 | 36.12 | 35.92 | -0.44 | -1.21% | 35.77 | 36.43 | 23918 | 8614.00 | 1.33% | 0.00 |
| 2025-03-18 | 36.52 | 36.36 | -0.32 | -0.87% | 35.90 | 36.80 | 38818 | 14109.14 | 2.16% | 0.00 |
| 2025-03-17 | 37.60 | 36.68 | -0.12 | -0.33% | 36.53 | 38.13 | 52752 | 19621.01 | 2.93% | 0.00 |
| 2025-03-14 | 37.80 | 36.80 | -0.46 | -1.23% | 36.12 | 37.95 | 59904 | 22046.65 | 3.33% | 0.00 |
| 2025-03-13 | 35.56 | 37.26 | 1.71 | 4.81% | 34.90 | 37.30 | 59579 | 21610.26 | 3.31% | 0.00 |
| 2025-03-12 | 36.40 | 35.55 | -0.65 | -1.80% | 35.50 | 36.50 | 27014 | 9673.00 | 1.50% | 0.00 |
| 2025-03-11 | 34.91 | 36.20 | 0.87 | 2.46% | 34.64 | 36.40 | 36510 | 13111.05 | 2.03% | 3.00 |
| 2025-03-10 | 34.91 | 35.33 | 0.48 | 1.38% | 34.80 | 35.80 | 24109 | 8528.22 | 1.34% | 0.00 |
| 2025-03-07 | 34.66 | 34.85 | 0.05 | 0.14% | 34.40 | 35.57 | 23362 | 8185.90 | 1.30% | 0.00 |
| 2025-03-06 | 34.43 | 34.80 | 0.39 | 1.13% | 34.30 | 35.04 | 21420 | 7440.53 | 1.19% | 0.00 |
| 2025-03-05 | 34.10 | 34.41 | 0.00 | 0.00% | 33.77 | 34.79 | 22450 | 7711.34 | 1.25% | 0.00 |
| 2025-03-04 | 33.03 | 34.41 | 1.12 | 3.36% | 33.03 | 34.46 | 26098 | 8918.33 | 1.45% | 0.00 |
| 2025-03-03 | 32.43 | 33.29 | 0.81 | 2.49% | 32.43 | 34.51 | 23342 | 7838.41 | 1.30% | 0.00 |
| 2025-02-28 | 34.29 | 32.48 | -1.35 | -3.99% | 32.36 | 34.31 | 21143 | 7050.33 | 1.17% | 0.00 |
| 2025-02-27 | 34.10 | 33.83 | 0.06 | 0.18% | 33.08 | 34.26 | 15662 | 5278.61 | 0.87% | 0.00 |
| 2025-02-26 | 33.84 | 33.77 | -0.03 | -0.09% | 33.55 | 34.15 | 13128 | 4432.72 | 0.73% | 0.00 |
| 2025-02-25 | 33.57 | 33.80 | -0.16 | -0.47% | 33.57 | 34.27 | 13356 | 4530.64 | 0.74% | 0.00 |
| 2025-02-24 | 33.79 | 33.96 | -0.07 | -0.21% | 33.57 | 34.07 | 13705 | 4640.25 | 0.76% | 0.00 |
| 2025-02-21 | 34.21 | 34.03 | 0.15 | 0.44% | 33.50 | 34.53 | 18206 | 6155.14 | 1.01% | 0.00 |
| 2025-02-20 | 32.98 | 33.88 | 1.01 | 3.07% | 32.95 | 34.17 | 23692 | 7986.26 | 1.32% | 2.00 |
| 2025-02-19 | 32.00 | 32.87 | 1.03 | 3.23% | 31.84 | 33.01 | 15642 | 5097.57 | 0.87% | 0.00 |
| 2025-02-18 | 32.89 | 31.84 | -1.19 | -3.60% | 31.71 | 33.15 | 13979 | 4526.29 | 0.78% | 0.00 |
| 2025-02-17 | 32.98 | 33.03 | 0.31 | 0.95% | 32.54 | 33.10 | 11714 | 3855.30 | 0.65% | 0.00 |
| 2025-02-14 | 32.60 | 32.72 | -0.08 | -0.24% | 32.38 | 32.88 | 11661 | 3804.11 | 0.65% | 0.00 |
| 2025-02-13 | 33.43 | 32.80 | -0.64 | -1.91% | 32.69 | 33.51 | 14052 | 4634.94 | 0.78% | 0.00 |
| 2025-02-12 | 33.19 | 33.44 | 0.13 | 0.39% | 33.13 | 33.60 | 11352 | 3783.43 | 0.63% | 6.00 |
| 2025-02-11 | 33.74 | 33.31 | -0.25 | -0.74% | 33.04 | 33.76 | 11203 | 3725.76 | 0.62% | 0.00 |
| 2025-02-10 | 33.22 | 33.56 | 0.46 | 1.39% | 33.10 | 33.67 | 11207 | 3751.76 | 0.62% | 0.00 |
| 2025-02-07 | 32.84 | 33.10 | 0.26 | 0.79% | 32.65 | 33.47 | 15470 | 5128.54 | 0.86% | 0.00 |
| 2025-02-06 | 31.90 | 32.84 | 0.94 | 2.95% | 31.71 | 32.86 | 11812 | 3839.27 | 0.66% | 0.00 |
| 2025-02-05 | 32.07 | 31.90 | 0.20 | 0.63% | 31.66 | 32.20 | 8395 | 2674.44 | 0.47% | 0.00 |
| 2025-01-27 | 32.58 | 31.70 | -0.92 | -2.82% | 31.60 | 32.84 | 11156 | 3595.00 | 0.62% | 0.00 |
| 2025-01-24 | 32.40 | 32.62 | 0.15 | 0.46% | 32.23 | 32.75 | 8027 | 2616.63 | 0.45% | 2.00 |
久之洋(300516)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。
