| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 23.53 | 23.90 | 0.38 | 1.62% | 23.52 | 24.50 | 68776 | 16468.43 | 4.44% | 4.00 |
| 2026-03-24 | 23.41 | 23.52 | 0.68 | 2.98% | 22.90 | 23.59 | 51241 | 11904.59 | 3.31% | 0.00 |
| 2026-03-23 | 24.04 | 22.84 | -1.83 | -7.42% | 22.78 | 24.12 | 78155 | 18334.78 | 5.05% | 0.00 |
| 2026-03-20 | 25.55 | 24.67 | -0.75 | -2.95% | 24.65 | 25.77 | 56310 | 14118.15 | 3.64% | 2.00 |
| 2026-03-19 | 25.74 | 25.42 | -0.66 | -2.53% | 25.36 | 25.94 | 51149 | 13108.73 | 3.30% | 0.00 |
| 2026-03-18 | 25.28 | 26.08 | -0.42 | -1.58% | 25.20 | 26.14 | 94266 | 24278.20 | 6.09% | 0.00 |
| 2026-03-17 | 28.57 | 26.50 | -2.06 | -7.21% | 26.30 | 28.60 | 157825 | 43333.04 | 10.20% | 0.00 |
| 2026-03-16 | 29.32 | 28.56 | -0.70 | -2.39% | 27.94 | 29.34 | 108407 | 30833.86 | 7.00% | 6.00 |
| 2026-03-13 | 29.40 | 29.26 | -0.43 | -1.45% | 29.13 | 29.67 | 43478 | 12775.57 | 2.81% | 1.00 |
| 2026-03-12 | 30.12 | 29.69 | -0.56 | -1.85% | 29.53 | 30.24 | 47849 | 14256.86 | 3.09% | 0.00 |
| 2026-03-11 | 30.49 | 30.25 | -0.30 | -0.98% | 30.10 | 30.56 | 46006 | 13941.82 | 2.97% | 2.00 |
| 2026-03-10 | 30.26 | 30.55 | 0.78 | 2.62% | 30.05 | 30.56 | 60691 | 18435.79 | 3.92% | 0.00 |
| 2026-03-09 | 29.20 | 29.77 | -0.28 | -0.93% | 29.12 | 29.94 | 52339 | 15418.40 | 3.38% | 0.00 |
| 2026-03-06 | 29.58 | 30.05 | 0.17 | 0.57% | 29.49 | 30.05 | 40763 | 12176.09 | 2.63% | 0.00 |
| 2026-03-05 | 29.63 | 29.88 | 0.77 | 2.65% | 29.63 | 30.10 | 56303 | 16806.77 | 3.64% | 15.00 |
| 2026-03-04 | 28.88 | 29.11 | -0.51 | -1.72% | 28.80 | 29.51 | 57825 | 16826.70 | 3.74% | 1.00 |
| 2026-03-03 | 30.78 | 29.62 | -1.13 | -3.67% | 29.56 | 31.12 | 84115 | 25519.47 | 5.44% | 0.00 |
| 2026-03-02 | 30.90 | 30.75 | -1.09 | -3.42% | 30.40 | 31.18 | 109733 | 33746.46 | 7.09% | 0.00 |
| 2026-02-27 | 30.91 | 31.84 | 1.26 | 4.12% | 30.58 | 32.11 | 151818 | 47837.64 | 9.81% | 4.00 |
| 2026-02-26 | 30.50 | 30.58 | 0.27 | 0.89% | 30.42 | 30.82 | 52627 | 16096.15 | 3.40% | 0.00 |
| 2026-02-25 | 30.25 | 30.31 | 0.07 | 0.23% | 30.18 | 30.50 | 38033 | 11539.94 | 2.46% | 0.00 |
| 2026-02-24 | 30.74 | 30.24 | -0.19 | -0.62% | 30.10 | 30.80 | 48826 | 14797.57 | 3.15% | 0.00 |
| 2026-02-13 | 30.41 | 30.43 | 0.02 | 0.07% | 30.33 | 30.94 | 56719 | 17385.01 | 3.66% | 0.00 |
| 2026-02-12 | 30.70 | 30.41 | -0.26 | -0.85% | 30.28 | 30.79 | 52714 | 16085.64 | 3.41% | 54.00 |
| 2026-02-11 | 31.16 | 30.67 | -0.61 | -1.95% | 30.66 | 31.16 | 64689 | 19970.96 | 4.18% | 0.00 |
| 2026-02-10 | 30.46 | 31.28 | 0.56 | 1.82% | 30.41 | 31.60 | 101994 | 31562.64 | 6.59% | 1.00 |
| 2026-02-09 | 30.31 | 30.72 | 0.66 | 2.20% | 30.07 | 30.89 | 85834 | 26174.06 | 5.55% | 0.00 |
| 2026-02-06 | 29.81 | 30.06 | 0.03 | 0.10% | 29.51 | 30.39 | 69489 | 20876.83 | 4.49% | 0.00 |
| 2026-02-05 | 29.87 | 30.03 | -0.07 | -0.23% | 29.83 | 30.22 | 50667 | 15220.69 | 3.27% | 0.00 |
| 2026-02-04 | 30.00 | 30.10 | -0.03 | -0.10% | 29.70 | 30.14 | 54430 | 16290.74 | 3.52% | 0.00 |
| 2026-02-03 | 29.98 | 30.13 | 0.48 | 1.62% | 29.58 | 30.13 | 70558 | 21115.05 | 4.56% | 0.00 |
| 2026-02-02 | 29.90 | 29.65 | -0.39 | -1.30% | 29.65 | 30.50 | 76660 | 23088.38 | 4.95% | 0.00 |
| 2026-01-30 | 30.39 | 30.04 | -0.53 | -1.73% | 29.88 | 30.61 | 74736 | 22524.51 | 4.83% | 1.00 |
| 2026-01-29 | 30.24 | 30.57 | 0.30 | 0.99% | 29.70 | 31.44 | 115046 | 35343.66 | 7.43% | 34.00 |
| 2026-01-28 | 30.98 | 30.27 | -0.63 | -2.04% | 30.05 | 31.22 | 112483 | 34335.41 | 7.27% | 0.00 |
| 2026-01-27 | 31.40 | 30.90 | -0.51 | -1.62% | 30.15 | 31.88 | 142715 | 43885.75 | 9.22% | 4.00 |
| 2026-01-26 | 33.20 | 31.41 | -3.07 | -8.90% | 31.13 | 33.59 | 310000 | 100184.86 | 20.03% | 5.00 |
| 2026-01-23 | 33.90 | 34.48 | 0.67 | 1.98% | 33.60 | 34.66 | 161324 | 55158.21 | 10.42% | 30.00 |
| 2026-01-22 | 34.41 | 33.81 | -0.45 | -1.31% | 33.68 | 34.65 | 144735 | 49163.74 | 9.35% | 54.00 |
| 2026-01-21 | 34.20 | 34.26 | -0.47 | -1.35% | 33.59 | 34.77 | 192839 | 65942.66 | 12.46% | 11.00 |
| 2026-01-20 | 34.10 | 34.73 | 0.90 | 2.66% | 33.61 | 35.38 | 319146 | 110403.07 | 20.62% | 18.00 |
| 2026-01-19 | 34.68 | 33.83 | -0.43 | -1.26% | 33.75 | 34.69 | 172774 | 58868.53 | 11.16% | 39.00 |
| 2026-01-16 | 35.50 | 34.26 | -1.62 | -4.52% | 33.91 | 36.04 | 262939 | 91058.09 | 16.99% | 0.00 |
| 2026-01-15 | 36.91 | 35.88 | -1.37 | -3.68% | 35.58 | 38.42 | 423445 | 155066.73 | 27.36% | 2.00 |
| 2026-01-14 | 33.20 | 37.25 | 4.84 | 14.93% | 33.18 | 38.89 | 664591 | 245860.05 | 42.94% | 7.00 |
| 2026-01-13 | 34.10 | 32.41 | -1.50 | -4.42% | 32.26 | 34.20 | 179562 | 59241.54 | 11.60% | 0.00 |
| 2026-01-12 | 32.60 | 33.91 | 1.50 | 4.63% | 32.30 | 33.93 | 237874 | 79018.47 | 15.37% | 0.00 |
| 2026-01-09 | 31.41 | 32.41 | 0.88 | 2.79% | 31.40 | 32.50 | 175116 | 56459.66 | 11.31% | 0.00 |
| 2026-01-08 | 31.38 | 31.53 | -0.27 | -0.85% | 31.29 | 32.04 | 115914 | 36695.50 | 7.49% | 4.00 |
| 2026-01-07 | 32.43 | 31.80 | -0.50 | -1.55% | 31.67 | 32.50 | 151475 | 48384.44 | 9.79% | 1.00 |
| 2026-01-06 | 32.73 | 32.30 | 0.16 | 0.50% | 31.65 | 33.50 | 241999 | 78689.68 | 15.64% | 7.00 |
| 2026-01-05 | 30.54 | 32.14 | 1.08 | 3.48% | 30.51 | 32.32 | 193767 | 61146.22 | 12.52% | 3.00 |
| 2025-12-31 | 32.65 | 31.06 | -0.43 | -1.37% | 30.50 | 32.98 | 218181 | 68549.50 | 14.10% | 0.00 |
| 2025-12-30 | 30.66 | 31.49 | 0.49 | 1.58% | 30.66 | 32.39 | 158551 | 50057.27 | 10.24% | 0.00 |
| 2025-12-29 | 30.20 | 31.00 | 0.64 | 2.11% | 29.93 | 31.35 | 137866 | 42441.13 | 8.91% | 1.00 |
| 2025-12-26 | 30.22 | 30.36 | -0.18 | -0.59% | 29.93 | 30.84 | 115600 | 34996.63 | 7.47% | 0.00 |
| 2025-12-25 | 31.00 | 30.54 | -0.70 | -2.24% | 30.19 | 31.16 | 124855 | 38101.42 | 8.07% | 0.00 |
| 2025-12-24 | 29.96 | 31.24 | 1.30 | 4.34% | 29.40 | 31.30 | 195733 | 60308.19 | 12.65% | 1.00 |
| 2025-12-23 | 29.40 | 29.94 | 0.85 | 2.92% | 29.39 | 30.78 | 175214 | 52617.67 | 11.32% | 0.00 |
| 2025-12-22 | 28.85 | 29.09 | 0.12 | 0.41% | 28.80 | 29.15 | 67546 | 19595.41 | 4.36% | 0.00 |
| 2025-12-19 | 28.70 | 28.97 | 0.27 | 0.94% | 28.70 | 29.16 | 60065 | 17398.41 | 3.88% | 0.00 |
| 2025-12-18 | 28.61 | 28.70 | -0.48 | -1.64% | 28.60 | 29.36 | 59646 | 17275.54 | 3.85% | 0.00 |
| 2025-12-17 | 28.71 | 29.18 | 0.33 | 1.14% | 28.15 | 29.24 | 83356 | 23940.96 | 5.39% | 0.00 |
| 2025-12-16 | 29.90 | 28.85 | -1.05 | -3.51% | 28.68 | 30.20 | 88825 | 26006.69 | 5.74% | 0.00 |
| 2025-12-15 | 30.35 | 29.90 | -0.98 | -3.17% | 29.85 | 30.73 | 82351 | 24831.41 | 5.32% | 0.00 |
| 2025-12-12 | 30.67 | 30.88 | 0.23 | 0.75% | 30.20 | 31.42 | 97490 | 30103.78 | 6.30% | 3.00 |
| 2025-12-11 | 31.49 | 30.65 | -0.83 | -2.64% | 30.60 | 31.53 | 94553 | 29288.10 | 6.11% | 0.00 |
| 2025-12-10 | 31.89 | 31.48 | -0.36 | -1.13% | 31.15 | 32.09 | 102592 | 32344.15 | 6.63% | 10.00 |
| 2025-12-09 | 32.32 | 31.84 | -0.65 | -2.00% | 31.84 | 32.52 | 128585 | 41243.29 | 8.31% | 0.00 |
| 2025-12-08 | 31.54 | 32.49 | 0.61 | 1.91% | 31.40 | 32.60 | 190118 | 61212.41 | 12.28% | 0.00 |
| 2025-12-05 | 30.01 | 31.88 | 2.11 | 7.09% | 29.40 | 33.66 | 260854 | 82296.18 | 16.85% | 0.00 |
| 2025-12-04 | 31.10 | 29.77 | -1.83 | -5.79% | 29.75 | 31.40 | 161582 | 48744.66 | 10.44% | 0.00 |
| 2025-12-03 | 32.22 | 31.60 | -0.45 | -1.40% | 31.20 | 32.96 | 159675 | 51146.70 | 10.32% | 4.00 |
| 2025-12-02 | 32.03 | 32.05 | -0.82 | -2.49% | 31.50 | 32.32 | 217320 | 69285.75 | 14.04% | 30.00 |
| 2025-12-01 | 31.15 | 32.87 | 1.49 | 4.75% | 31.15 | 33.44 | 306451 | 99793.24 | 19.80% | 0.00 |
| 2025-11-28 | 32.02 | 31.38 | -0.11 | -0.35% | 31.21 | 33.00 | 298358 | 95673.59 | 19.28% | 0.00 |
| 2025-11-27 | 30.88 | 31.49 | 0.63 | 2.04% | 30.60 | 32.36 | 237371 | 75260.87 | 15.34% | 0.00 |
| 2025-11-26 | 30.45 | 30.86 | 0.51 | 1.68% | 30.12 | 31.68 | 168981 | 52269.39 | 10.92% | 2.00 |
| 2025-11-25 | 29.12 | 30.35 | 1.42 | 4.91% | 29.09 | 31.28 | 170742 | 51745.64 | 11.03% | 2.00 |
| 2025-11-24 | 28.26 | 28.93 | 0.74 | 2.63% | 27.59 | 29.13 | 85202 | 24208.84 | 5.51% | 0.00 |
博士眼镜(300622)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。
