| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 38.51 | 38.66 | -0.19 | -0.49% | 37.72 | 39.58 | 39466 | 15259.17 | 2.19% | 0.00 |
| 2025-07-31 | 39.27 | 38.85 | -0.90 | -2.26% | 38.60 | 39.87 | 43838 | 17162.77 | 2.44% | 0.00 |
| 2025-07-30 | 39.46 | 39.75 | 0.10 | 0.25% | 39.21 | 40.56 | 46145 | 18373.50 | 2.56% | 0.00 |
| 2025-07-29 | 38.72 | 39.65 | 0.73 | 1.88% | 38.63 | 39.99 | 48818 | 19271.64 | 2.71% | 0.00 |
| 2025-07-28 | 38.64 | 38.92 | 0.16 | 0.41% | 38.38 | 39.13 | 30728 | 11937.17 | 1.71% | 0.00 |
| 2025-07-25 | 38.12 | 38.76 | 0.64 | 1.68% | 37.71 | 39.10 | 39076 | 14999.78 | 2.17% | 0.00 |
| 2025-07-24 | 37.89 | 38.12 | 0.12 | 0.32% | 37.80 | 38.48 | 25094 | 9555.50 | 1.39% | 0.00 |
| 2025-07-23 | 38.64 | 38.00 | -0.70 | -1.81% | 37.57 | 38.64 | 39595 | 15002.80 | 2.20% | 0.00 |
| 2025-07-22 | 38.38 | 38.70 | 0.11 | 0.29% | 38.16 | 39.06 | 48246 | 18677.18 | 2.68% | 0.00 |
| 2025-07-21 | 37.71 | 38.59 | 0.65 | 1.71% | 37.55 | 38.63 | 40717 | 15537.95 | 2.26% | 0.00 |
| 2025-07-18 | 37.50 | 37.94 | 0.44 | 1.17% | 37.26 | 38.20 | 43170 | 16302.03 | 2.40% | 3.00 |
| 2025-07-17 | 36.80 | 37.50 | 0.55 | 1.49% | 36.70 | 37.54 | 31734 | 11821.70 | 1.76% | 0.00 |
| 2025-07-16 | 37.22 | 36.95 | -0.07 | -0.19% | 36.82 | 37.38 | 28828 | 10679.64 | 1.60% | 0.00 |
| 2025-07-15 | 37.99 | 37.02 | -1.00 | -2.63% | 36.93 | 38.15 | 46948 | 17537.42 | 2.61% | 0.00 |
| 2025-07-14 | 38.21 | 38.02 | -0.74 | -1.91% | 37.85 | 38.59 | 49684 | 18974.23 | 2.76% | 11.00 |
| 2025-07-11 | 38.27 | 38.76 | 0.63 | 1.65% | 38.13 | 39.49 | 61120 | 23819.88 | 3.40% | 0.00 |
| 2025-07-10 | 39.14 | 38.13 | -1.01 | -2.58% | 37.53 | 39.19 | 57749 | 22117.69 | 3.21% | 70.00 |
| 2025-07-09 | 40.08 | 39.14 | -0.96 | -2.39% | 38.83 | 40.09 | 75248 | 29590.75 | 4.18% | 0.00 |
| 2025-07-08 | 39.95 | 40.10 | -0.20 | -0.50% | 39.08 | 40.68 | 98656 | 39271.35 | 5.48% | 19.00 |
| 2025-07-07 | 38.60 | 40.30 | 1.30 | 3.33% | 37.92 | 40.98 | 142129 | 56580.40 | 7.90% | 0.00 |
| 2025-07-04 | 40.60 | 39.00 | -3.95 | -9.20% | 39.00 | 42.46 | 187099 | 75440.05 | 10.39% | 0.00 |
| 2025-07-03 | 37.27 | 42.95 | 5.61 | 15.02% | 37.27 | 44.81 | 240913 | 105386.36 | 13.38% | 3.00 |
| 2025-07-02 | 39.01 | 37.34 | -1.15 | -2.99% | 37.18 | 41.00 | 123082 | 48410.17 | 6.84% | 5.00 |
| 2025-07-01 | 37.79 | 38.49 | 0.66 | 1.74% | 37.20 | 39.90 | 74514 | 28875.69 | 4.14% | 11.00 |
| 2025-06-30 | 36.55 | 37.83 | 1.34 | 3.67% | 36.55 | 37.99 | 52359 | 19523.48 | 2.91% | 10.00 |
| 2025-06-27 | 36.65 | 36.49 | -0.33 | -0.90% | 36.34 | 37.24 | 44893 | 16490.64 | 2.49% | 0.00 |
| 2025-06-26 | 35.81 | 36.82 | 0.48 | 1.32% | 35.81 | 39.27 | 78365 | 29315.61 | 4.35% | 0.00 |
| 2025-06-25 | 34.50 | 36.34 | 1.98 | 5.76% | 34.26 | 36.75 | 60951 | 21922.39 | 3.39% | 0.00 |
| 2025-06-24 | 34.31 | 34.36 | -0.49 | -1.41% | 33.77 | 34.99 | 33724 | 11585.32 | 1.87% | 0.00 |
| 2025-06-23 | 34.42 | 34.85 | 0.03 | 0.09% | 34.23 | 34.95 | 21968 | 7615.81 | 1.22% | 0.00 |
| 2025-06-20 | 35.32 | 34.82 | -0.78 | -2.19% | 34.63 | 36.00 | 38068 | 13412.90 | 2.11% | 0.00 |
| 2025-06-19 | 34.65 | 35.60 | 0.72 | 2.06% | 33.50 | 35.80 | 45738 | 15872.26 | 2.54% | 2.00 |
| 2025-06-18 | 34.83 | 34.88 | -0.30 | -0.85% | 34.27 | 35.46 | 31071 | 10861.35 | 1.73% | 0.00 |
| 2025-06-17 | 34.86 | 35.18 | 0.33 | 0.95% | 34.33 | 35.22 | 26101 | 9065.91 | 1.45% | 0.00 |
| 2025-06-16 | 35.30 | 34.85 | 0.35 | 1.01% | 34.32 | 35.60 | 36761 | 12816.21 | 2.04% | 0.00 |
| 2025-06-13 | 33.47 | 34.50 | 1.05 | 3.14% | 33.46 | 34.90 | 47644 | 16320.72 | 2.65% | 3.00 |
| 2025-06-12 | 33.43 | 33.45 | 0.00 | 0.00% | 33.10 | 33.76 | 14822 | 4950.26 | 0.82% | 0.00 |
| 2025-06-11 | 33.27 | 33.45 | 0.07 | 0.21% | 33.15 | 33.90 | 13120 | 4404.05 | 0.73% | 0.00 |
| 2025-06-10 | 33.81 | 33.38 | -0.52 | -1.53% | 33.30 | 34.49 | 25253 | 8545.99 | 1.40% | 0.00 |
| 2025-06-09 | 33.90 | 33.97 | 0.17 | 0.50% | 33.55 | 34.15 | 21056 | 7128.29 | 1.17% | 0.00 |
| 2025-06-06 | 33.39 | 33.80 | 0.34 | 1.02% | 33.01 | 34.18 | 28776 | 9644.48 | 1.60% | 0.00 |
| 2025-06-05 | 33.30 | 33.46 | -0.11 | -0.33% | 32.81 | 33.46 | 17666 | 5852.87 | 0.98% | 0.00 |
| 2025-06-04 | 33.10 | 33.57 | 0.86 | 2.63% | 32.85 | 33.80 | 33765 | 11312.00 | 1.88% | 0.00 |
| 2025-06-03 | 32.45 | 32.71 | 0.14 | 0.43% | 32.45 | 33.26 | 19398 | 6375.30 | 1.08% | 5.00 |
| 2025-05-30 | 32.75 | 32.57 | -0.11 | -0.34% | 32.20 | 33.00 | 17698 | 5782.20 | 0.98% | 29.00 |
| 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 |
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。
