| 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 | 51.45 | 53.60 | 2.11 | 4.10% | 51.00 | 55.82 | 151231 | 81062.32 | 8.40% | 0.00 |
| 2025-12-11 | 53.54 | 51.49 | -2.39 | -4.44% | 51.30 | 53.96 | 116203 | 60517.75 | 6.46% | 1.00 |
| 2025-12-10 | 53.86 | 53.88 | -1.12 | -2.04% | 52.83 | 55.80 | 132861 | 71643.90 | 7.38% | 0.00 |
| 2025-12-09 | 55.10 | 55.00 | -1.76 | -3.10% | 53.88 | 58.74 | 189496 | 106304.45 | 10.53% | 9.00 |
| 2025-12-08 | 55.01 | 56.76 | 2.49 | 4.59% | 54.27 | 59.00 | 228862 | 128317.82 | 12.71% | 7.00 |
| 2025-12-05 | 50.40 | 54.27 | 3.20 | 6.27% | 50.38 | 54.97 | 187799 | 99811.89 | 10.43% | 23.00 |
| 2025-12-04 | 51.00 | 51.07 | -2.39 | -4.47% | 50.39 | 52.55 | 145063 | 74220.23 | 8.06% | 42.00 |
| 2025-12-03 | 51.50 | 53.46 | 0.02 | 0.04% | 49.50 | 56.78 | 226571 | 118977.45 | 12.59% | 11.00 |
| 2025-12-02 | 48.68 | 53.44 | 3.36 | 6.71% | 48.10 | 54.37 | 223439 | 116254.25 | 12.41% | 13.00 |
| 2025-12-01 | 50.25 | 50.08 | -0.72 | -1.42% | 49.85 | 52.41 | 162411 | 82601.58 | 9.02% | 17.00 |
| 2025-11-28 | 49.51 | 50.80 | 1.12 | 2.25% | 49.15 | 52.25 | 216326 | 109031.42 | 12.02% | 5.00 |
| 2025-11-27 | 52.00 | 49.68 | -3.67 | -6.88% | 49.68 | 52.49 | 226455 | 114608.00 | 12.58% | 4.00 |
| 2025-11-26 | 59.61 | 53.35 | -7.85 | -12.83% | 53.28 | 60.00 | 263140 | 145131.73 | 14.62% | 21.00 |
| 2025-11-25 | 58.44 | 61.20 | 2.88 | 4.94% | 57.78 | 64.90 | 321856 | 194516.34 | 17.88% | 0.00 |
| 2025-11-24 | 47.75 | 58.32 | 9.72 | 20.00% | 47.01 | 58.32 | 282430 | 152966.94 | 15.69% | 0.00 |
| 2025-11-21 | 41.61 | 48.60 | 6.57 | 15.63% | 41.45 | 50.44 | 272772 | 131843.73 | 15.15% | 27.00 |
| 2025-11-20 | 42.00 | 42.03 | -0.81 | -1.89% | 41.55 | 42.89 | 69559 | 29331.43 | 3.86% | 0.00 |
| 2025-11-19 | 40.00 | 42.84 | 2.45 | 6.07% | 39.91 | 43.47 | 109559 | 46341.87 | 6.09% | 11.00 |
| 2025-11-18 | 39.39 | 40.39 | 0.67 | 1.69% | 38.75 | 40.93 | 41746 | 16622.60 | 2.32% | 11.00 |
| 2025-11-17 | 40.04 | 39.72 | 0.40 | 1.02% | 39.58 | 40.86 | 38886 | 15639.71 | 2.16% | 0.00 |
| 2025-11-14 | 39.22 | 39.32 | 0.00 | 0.00% | 38.90 | 40.44 | 24709 | 9842.12 | 1.37% | 4.00 |
| 2025-11-13 | 38.98 | 39.32 | 0.13 | 0.33% | 38.93 | 39.75 | 19805 | 7805.48 | 1.10% | 0.00 |
| 2025-11-12 | 38.99 | 39.19 | 0.01 | 0.03% | 38.51 | 39.39 | 19961 | 7761.15 | 1.11% | 0.00 |
| 2025-11-11 | 39.70 | 39.18 | -0.39 | -0.99% | 38.93 | 39.86 | 18552 | 7295.79 | 1.03% | 13.00 |
| 2025-11-10 | 39.88 | 39.57 | -0.30 | -0.75% | 39.25 | 40.22 | 24449 | 9661.16 | 1.36% | 0.00 |
| 2025-11-07 | 40.22 | 39.87 | -0.53 | -1.31% | 39.79 | 41.10 | 35167 | 14135.63 | 1.95% | 0.00 |
| 2025-11-06 | 41.20 | 40.40 | -0.85 | -2.06% | 40.32 | 41.31 | 28203 | 11443.79 | 1.57% | 0.00 |
| 2025-11-05 | 40.23 | 41.25 | 0.10 | 0.24% | 40.15 | 41.48 | 43376 | 17688.92 | 2.41% | 2.00 |
| 2025-11-04 | 40.63 | 41.15 | 0.27 | 0.66% | 40.41 | 41.50 | 44916 | 18404.27 | 2.50% | 0.00 |
| 2025-11-03 | 38.96 | 40.88 | 1.71 | 4.37% | 38.72 | 41.27 | 50952 | 20588.61 | 2.83% | 3.00 |
| 2025-10-31 | 39.86 | 39.17 | -0.53 | -1.34% | 39.10 | 40.20 | 32968 | 13051.29 | 1.83% | 0.00 |
| 2025-10-30 | 39.60 | 39.70 | 0.11 | 0.28% | 39.26 | 40.46 | 45352 | 18094.46 | 2.52% | 0.00 |
| 2025-10-29 | 39.85 | 39.59 | -0.19 | -0.48% | 39.33 | 40.55 | 49631 | 19827.60 | 2.76% | 0.00 |
| 2025-10-28 | 38.60 | 39.78 | 0.94 | 2.42% | 38.38 | 39.86 | 51577 | 20268.81 | 2.87% | 1.00 |
| 2025-10-27 | 38.46 | 38.84 | 0.39 | 1.01% | 37.98 | 39.02 | 37948 | 14635.96 | 2.11% | 0.00 |
| 2025-10-24 | 38.91 | 38.45 | -0.03 | -0.08% | 38.20 | 39.25 | 37590 | 14527.16 | 2.09% | 0.00 |
| 2025-10-23 | 38.01 | 38.48 | 0.27 | 0.71% | 37.33 | 38.48 | 31365 | 11858.05 | 1.74% | 10.00 |
| 2025-10-22 | 38.65 | 38.21 | -0.87 | -2.23% | 37.95 | 38.99 | 47605 | 18281.07 | 2.64% | 0.00 |
| 2025-10-21 | 36.80 | 39.08 | 2.93 | 8.11% | 36.80 | 39.61 | 78165 | 30186.99 | 4.34% | 3.00 |
| 2025-10-20 | 35.90 | 36.15 | 0.37 | 1.03% | 35.84 | 36.79 | 15474 | 5619.76 | 0.86% | 0.00 |
| 2025-10-17 | 36.91 | 35.78 | -1.11 | -3.01% | 35.69 | 37.49 | 19126 | 6954.64 | 1.06% | 0.00 |
| 2025-10-16 | 37.62 | 36.89 | -0.74 | -1.97% | 36.87 | 37.80 | 17377 | 6461.17 | 0.97% | 0.00 |
| 2025-10-15 | 37.46 | 37.63 | -0.09 | -0.24% | 36.78 | 37.85 | 23001 | 8591.07 | 1.28% | 0.00 |
| 2025-10-14 | 37.40 | 37.72 | 0.37 | 0.99% | 37.09 | 38.06 | 30500 | 11482.63 | 1.69% | 0.00 |
| 2025-10-13 | 36.00 | 37.35 | 0.41 | 1.11% | 35.40 | 37.76 | 26723 | 9849.54 | 1.48% | 0.00 |
| 2025-10-10 | 36.40 | 36.94 | 0.34 | 0.93% | 36.15 | 37.20 | 21294 | 7833.44 | 1.18% | 6.00 |
| 2025-10-09 | 36.28 | 36.60 | 0.40 | 1.10% | 36.00 | 36.79 | 16197 | 5909.97 | 0.90% | 3.00 |
| 2025-09-30 | 36.20 | 36.20 | 0.09 | 0.25% | 36.06 | 36.58 | 13319 | 4838.05 | 0.74% | 0.00 |
| 2025-09-29 | 36.16 | 36.11 | -0.27 | -0.74% | 35.50 | 36.52 | 14372 | 5183.27 | 0.80% | 15.00 |
| 2025-09-26 | 36.40 | 36.38 | -0.18 | -0.49% | 36.25 | 37.11 | 18144 | 6649.65 | 1.01% | 15.00 |
| 2025-09-25 | 37.02 | 36.56 | -0.66 | -1.77% | 36.56 | 37.26 | 15480 | 5711.66 | 0.86% | 0.00 |
| 2025-09-24 | 36.46 | 37.22 | 0.56 | 1.53% | 36.36 | 37.27 | 18005 | 6651.52 | 1.00% | 0.00 |
| 2025-09-23 | 37.25 | 36.66 | -0.54 | -1.45% | 35.70 | 37.29 | 22462 | 8148.02 | 1.25% | 0.00 |
| 2025-09-22 | 36.98 | 37.20 | 0.11 | 0.30% | 36.66 | 38.19 | 18025 | 6719.24 | 1.00% | 0.00 |
| 2025-09-19 | 37.34 | 37.09 | -0.53 | -1.41% | 36.95 | 38.19 | 19486 | 7306.43 | 1.08% | 0.00 |
| 2025-09-18 | 38.19 | 37.62 | -0.14 | -0.37% | 36.91 | 38.45 | 26967 | 10220.46 | 1.50% | 0.00 |
| 2025-09-17 | 37.60 | 37.76 | 0.18 | 0.48% | 37.50 | 38.46 | 19321 | 7339.72 | 1.07% | 0.00 |
| 2025-09-16 | 37.32 | 37.58 | 0.04 | 0.11% | 37.07 | 37.67 | 14094 | 5280.22 | 0.78% | 0.00 |
| 2025-09-15 | 37.40 | 37.54 | 0.13 | 0.35% | 37.20 | 37.96 | 16622 | 6238.68 | 0.92% | 0.00 |
| 2025-09-12 | 37.56 | 37.41 | 0.00 | 0.00% | 37.16 | 37.98 | 18569 | 6986.17 | 1.03% | 0.00 |
| 2025-09-11 | 36.48 | 37.41 | 0.94 | 2.58% | 35.88 | 37.47 | 21499 | 7956.31 | 1.19% | 0.00 |
| 2025-09-10 | 36.50 | 36.47 | -0.07 | -0.19% | 36.36 | 36.89 | 13337 | 4886.43 | 0.74% | 0.00 |
| 2025-09-09 | 37.20 | 36.54 | -0.96 | -2.56% | 36.37 | 37.72 | 24164 | 8931.16 | 1.34% | 0.00 |
| 2025-09-08 | 37.21 | 37.50 | 1.22 | 3.36% | 36.85 | 37.90 | 33744 | 12607.87 | 1.87% | 0.00 |
| 2025-09-05 | 35.91 | 36.28 | 0.41 | 1.14% | 35.50 | 36.35 | 19634 | 7085.18 | 1.09% | 0.00 |
| 2025-09-04 | 36.52 | 35.87 | -0.60 | -1.65% | 35.19 | 36.86 | 24661 | 8911.24 | 1.37% | 0.00 |
| 2025-09-03 | 38.40 | 36.47 | -1.84 | -4.80% | 36.32 | 38.55 | 33474 | 12475.79 | 1.86% | 0.00 |
| 2025-09-02 | 39.62 | 38.31 | -1.18 | -2.99% | 37.73 | 39.80 | 31110 | 11923.75 | 1.73% | 0.00 |
| 2025-09-01 | 39.81 | 39.49 | -0.08 | -0.20% | 39.05 | 39.83 | 22724 | 8952.04 | 1.26% | 0.00 |
| 2025-08-29 | 39.29 | 39.57 | -0.13 | -0.33% | 39.09 | 40.10 | 28320 | 11192.50 | 1.57% | 0.00 |
| 2025-08-28 | 38.93 | 39.70 | 0.88 | 2.27% | 38.26 | 39.93 | 41585 | 16289.75 | 2.31% | 0.00 |
| 2025-08-27 | 40.80 | 38.82 | -1.82 | -4.48% | 38.82 | 41.16 | 52212 | 20879.79 | 2.90% | 0.00 |
| 2025-08-26 | 41.27 | 40.64 | -0.56 | -1.36% | 40.54 | 41.30 | 33376 | 13657.00 | 1.85% | 0.00 |
| 2025-08-25 | 40.59 | 41.20 | 0.63 | 1.55% | 40.59 | 41.59 | 44030 | 18078.37 | 2.45% | 0.00 |
| 2025-08-22 | 39.98 | 40.57 | 0.53 | 1.32% | 39.85 | 40.80 | 29829 | 12034.37 | 1.66% | 0.00 |
| 2025-08-21 | 40.68 | 40.04 | -0.63 | -1.55% | 39.78 | 40.83 | 27301 | 10981.30 | 1.52% | 0.00 |
| 2025-08-20 | 40.25 | 40.67 | -0.07 | -0.17% | 39.65 | 40.70 | 38162 | 15338.98 | 2.12% | 0.00 |
| 2025-08-19 | 41.60 | 40.74 | -1.05 | -2.51% | 40.61 | 41.99 | 38743 | 15949.75 | 2.15% | 0.00 |
| 2025-08-18 | 40.60 | 41.79 | 1.19 | 2.93% | 40.60 | 42.24 | 44126 | 18394.42 | 2.45% | 0.00 |
| 2025-08-15 | 40.23 | 40.60 | 0.35 | 0.87% | 40.16 | 40.96 | 32653 | 13232.27 | 1.81% | 0.00 |
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。
