| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 41.91 | 40.25 | -1.65 | -3.94% | 40.20 | 42.00 | 50990 | 20829.14 | 2.83% | 0.00 |
| 2025-08-13 | 41.71 | 41.90 | -0.06 | -0.14% | 41.50 | 42.77 | 45790 | 19180.53 | 2.54% | 0.00 |
| 2025-08-12 | 42.50 | 41.96 | -0.60 | -1.41% | 41.20 | 43.60 | 60550 | 25496.35 | 3.36% | 0.00 |
| 2025-08-11 | 43.32 | 42.56 | -1.30 | -2.96% | 42.47 | 44.54 | 74958 | 32347.02 | 4.16% | 0.00 |
| 2025-08-08 | 41.34 | 43.86 | 2.51 | 6.07% | 41.10 | 45.88 | 108499 | 47844.14 | 6.03% | 0.00 |
| 2025-08-07 | 41.51 | 41.35 | -0.43 | -1.03% | 40.80 | 41.95 | 44754 | 18439.19 | 2.49% | 0.00 |
| 2025-08-06 | 40.60 | 41.78 | 1.00 | 2.45% | 40.29 | 42.29 | 61798 | 25820.57 | 3.43% | 0.00 |
| 2025-08-05 | 40.01 | 40.78 | 0.78 | 1.95% | 40.01 | 41.22 | 52588 | 21407.75 | 2.92% | 0.00 |
| 2025-08-04 | 38.33 | 40.00 | 1.34 | 3.47% | 38.18 | 40.07 | 47658 | 18884.82 | 2.65% | 0.00 |
| 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 |
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。
