| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 21.86 | 21.68 | -0.18 | -0.82% | 21.32 | 21.92 | 13477 | 2921.10 | 1.13% | 0.00 |
| 2025-04-02 | 21.84 | 21.86 | -0.03 | -0.14% | 21.73 | 22.09 | 9999 | 2188.59 | 0.83% | 0.00 |
| 2025-04-01 | 21.49 | 21.89 | 0.64 | 3.01% | 21.18 | 22.22 | 22350 | 4902.58 | 1.87% | 0.00 |
| 2025-03-31 | 21.60 | 21.25 | -0.38 | -1.76% | 20.86 | 21.63 | 16364 | 3463.68 | 1.37% | 0.00 |
| 2025-03-28 | 22.14 | 21.63 | -0.40 | -1.82% | 21.43 | 22.14 | 17409 | 3777.05 | 1.45% | 0.00 |
| 2025-03-27 | 22.50 | 22.03 | -0.34 | -1.52% | 21.71 | 22.50 | 17453 | 3841.09 | 1.46% | 0.00 |
| 2025-03-26 | 22.04 | 22.37 | 0.28 | 1.27% | 22.00 | 22.83 | 22835 | 5141.82 | 1.91% | 0.00 |
| 2025-03-25 | 22.06 | 22.09 | 0.02 | 0.09% | 21.69 | 22.46 | 16932 | 3733.48 | 1.41% | 0.00 |
| 2025-03-24 | 22.93 | 22.07 | -0.70 | -3.07% | 21.56 | 22.93 | 24387 | 5400.12 | 2.04% | 0.00 |
| 2025-03-21 | 22.90 | 22.77 | -0.14 | -0.61% | 22.75 | 23.28 | 24834 | 5711.77 | 2.07% | 0.00 |
| 2025-03-20 | 22.90 | 22.91 | 0.10 | 0.44% | 22.61 | 23.32 | 20999 | 4818.71 | 1.75% | 0.00 |
| 2025-03-19 | 23.29 | 22.81 | -0.55 | -2.35% | 22.69 | 23.36 | 25566 | 5879.51 | 2.13% | 0.00 |
| 2025-03-18 | 23.41 | 23.36 | 0.02 | 0.09% | 23.12 | 23.76 | 24733 | 5791.02 | 2.06% | 0.00 |
| 2025-03-17 | 23.48 | 23.34 | 0.08 | 0.34% | 23.20 | 23.49 | 20276 | 4725.65 | 1.69% | 0.00 |
| 2025-03-14 | 23.50 | 23.26 | -0.16 | -0.68% | 23.01 | 23.58 | 26216 | 6092.48 | 2.19% | 0.00 |
| 2025-03-13 | 23.24 | 23.42 | 0.29 | 1.25% | 22.92 | 23.44 | 37647 | 8744.97 | 3.16% | 0.00 |
| 2025-03-12 | 23.21 | 23.13 | 0.03 | 0.13% | 22.90 | 23.30 | 28387 | 6561.94 | 2.38% | 0.00 |
| 2025-03-11 | 22.64 | 23.10 | 0.23 | 1.01% | 22.47 | 23.12 | 27485 | 6269.45 | 2.30% | 0.00 |
| 2025-03-10 | 23.10 | 22.87 | -0.08 | -0.35% | 22.65 | 23.16 | 25824 | 5908.55 | 2.17% | 0.00 |
| 2025-03-07 | 22.22 | 22.95 | 0.63 | 2.82% | 22.11 | 23.68 | 69007 | 15886.51 | 5.79% | 1.00 |
| 2025-03-06 | 22.03 | 22.32 | 0.51 | 2.34% | 21.74 | 22.34 | 23503 | 5197.98 | 1.97% | 1.00 |
| 2025-03-05 | 22.08 | 21.81 | -0.25 | -1.13% | 21.51 | 22.12 | 17715 | 3845.05 | 1.49% | 0.00 |
| 2025-03-04 | 21.97 | 22.06 | -0.09 | -0.41% | 21.76 | 22.21 | 18402 | 4032.15 | 1.54% | 0.00 |
| 2025-03-03 | 21.64 | 22.15 | 0.64 | 2.98% | 21.64 | 22.40 | 29097 | 6449.62 | 2.44% | 0.00 |
| 2025-02-28 | 22.16 | 21.51 | -0.66 | -2.98% | 21.46 | 22.20 | 17891 | 3897.89 | 1.50% | 0.00 |
| 2025-02-27 | 22.30 | 22.17 | -0.09 | -0.40% | 21.71 | 22.45 | 29493 | 6528.67 | 2.47% | 0.00 |
| 2025-02-26 | 22.48 | 22.26 | -0.13 | -0.58% | 22.14 | 22.54 | 20428 | 4555.78 | 1.71% | 0.00 |
| 2025-02-25 | 22.41 | 22.39 | -0.20 | -0.89% | 22.31 | 22.66 | 20506 | 4597.00 | 1.72% | 0.00 |
| 2025-02-24 | 22.25 | 22.59 | 0.18 | 0.80% | 22.18 | 22.82 | 28117 | 6351.03 | 2.36% | 0.00 |
| 2025-02-21 | 22.31 | 22.41 | -0.03 | -0.13% | 22.06 | 22.52 | 29767 | 6650.77 | 2.50% | 0.00 |
| 2025-02-20 | 22.22 | 22.44 | 0.22 | 0.99% | 22.03 | 23.00 | 49371 | 11107.52 | 4.14% | 0.00 |
| 2025-02-19 | 21.00 | 22.22 | 1.33 | 6.37% | 21.00 | 22.22 | 50927 | 11147.21 | 4.27% | 0.00 |
| 2025-02-18 | 21.64 | 20.89 | -0.75 | -3.47% | 20.75 | 21.75 | 19570 | 4154.15 | 1.64% | 0.00 |
| 2025-02-17 | 21.21 | 21.64 | 0.44 | 2.08% | 21.10 | 21.78 | 24056 | 5165.15 | 2.02% | 0.00 |
| 2025-02-14 | 21.20 | 21.20 | 0.04 | 0.19% | 21.13 | 21.48 | 15743 | 3348.33 | 1.32% | 0.00 |
| 2025-02-13 | 21.66 | 21.16 | -0.54 | -2.49% | 21.15 | 21.85 | 16855 | 3614.87 | 1.41% | 0.00 |
| 2025-02-12 | 21.66 | 21.70 | 0.07 | 0.32% | 21.31 | 21.80 | 22396 | 4832.97 | 1.88% | 0.00 |
| 2025-02-11 | 21.79 | 21.63 | -0.21 | -0.96% | 21.52 | 22.15 | 16965 | 3686.01 | 1.42% | 0.00 |
| 2025-02-10 | 21.57 | 21.84 | 0.21 | 0.97% | 21.55 | 21.85 | 16062 | 3494.33 | 1.35% | 0.00 |
| 2025-02-07 | 21.51 | 21.63 | 0.01 | 0.05% | 21.36 | 21.89 | 22561 | 4897.40 | 1.89% | 0.00 |
| 2025-02-06 | 21.07 | 21.62 | 0.48 | 2.27% | 20.91 | 21.65 | 23013 | 4912.59 | 1.93% | 0.00 |
| 2025-02-05 | 21.19 | 21.14 | 0.19 | 0.91% | 20.88 | 21.20 | 15604 | 3286.64 | 1.31% | 0.00 |
| 2025-01-27 | 20.79 | 20.95 | 0.25 | 1.21% | 20.79 | 21.37 | 19221 | 4054.61 | 1.61% | 0.00 |
| 2025-01-24 | 20.72 | 20.70 | 0.08 | 0.39% | 20.31 | 20.80 | 14628 | 3003.15 | 1.23% | 0.00 |
| 2025-01-23 | 20.59 | 20.62 | 0.24 | 1.18% | 20.56 | 21.28 | 25387 | 5315.10 | 2.13% | 0.00 |
| 2025-01-22 | 20.52 | 20.38 | -0.13 | -0.63% | 20.26 | 20.85 | 10742 | 2201.31 | 0.90% | 0.00 |
| 2025-01-21 | 20.74 | 20.51 | -0.21 | -1.01% | 20.20 | 20.89 | 13052 | 2667.46 | 1.09% | 0.00 |
| 2025-01-20 | 20.70 | 20.72 | 0.02 | 0.10% | 20.61 | 21.09 | 17838 | 3724.09 | 1.50% | 0.00 |
| 2025-01-17 | 20.73 | 20.70 | -0.20 | -0.96% | 20.70 | 21.07 | 9574 | 1995.35 | 0.80% | 0.00 |
| 2025-01-16 | 21.23 | 20.90 | -0.14 | -0.67% | 20.73 | 21.37 | 14605 | 3076.22 | 1.22% | 0.00 |
| 2025-01-15 | 21.16 | 21.04 | -0.12 | -0.57% | 20.90 | 21.47 | 17639 | 3728.46 | 1.48% | 0.00 |
| 2025-01-14 | 20.56 | 21.16 | 0.60 | 2.92% | 20.56 | 21.20 | 23801 | 4984.24 | 2.00% | 53.00 |
| 2025-01-13 | 20.35 | 20.56 | 0.07 | 0.34% | 20.12 | 20.76 | 14303 | 2928.69 | 1.20% | 0.00 |
| 2025-01-10 | 20.72 | 20.49 | -0.28 | -1.35% | 20.45 | 21.38 | 21419 | 4462.86 | 1.80% | 0.00 |
| 2025-01-09 | 20.55 | 20.77 | -0.05 | -0.24% | 20.55 | 21.14 | 11544 | 2410.04 | 0.97% | 0.00 |
| 2025-01-08 | 20.70 | 20.82 | 0.12 | 0.58% | 20.09 | 20.89 | 15703 | 3233.30 | 1.32% | 6.00 |
| 2025-01-07 | 20.42 | 20.70 | 0.35 | 1.72% | 20.13 | 20.70 | 14668 | 2998.78 | 1.23% | 0.00 |
| 2025-01-06 | 20.38 | 20.35 | 0.06 | 0.30% | 19.73 | 20.93 | 14174 | 2899.75 | 1.19% | 0.00 |
| 2025-01-03 | 20.79 | 20.29 | -0.64 | -3.06% | 20.29 | 21.27 | 16481 | 3419.17 | 1.38% | 0.00 |
| 2025-01-02 | 21.15 | 20.93 | -0.17 | -0.81% | 20.54 | 21.94 | 21676 | 4587.22 | 1.82% | 0.00 |
| 2024-12-31 | 21.90 | 21.10 | -0.73 | -3.34% | 21.00 | 22.17 | 16958 | 3628.62 | 1.42% | 0.00 |
| 2024-12-30 | 22.20 | 21.83 | -0.55 | -2.46% | 21.79 | 22.37 | 13712 | 3020.17 | 1.15% | 0.00 |
| 2024-12-27 | 22.04 | 22.38 | 0.17 | 0.77% | 22.04 | 22.65 | 13132 | 2949.16 | 1.10% | 0.00 |
| 2024-12-26 | 21.84 | 22.21 | 0.37 | 1.69% | 21.78 | 22.45 | 12462 | 2767.09 | 1.04% | 22.00 |
| 2024-12-25 | 22.23 | 21.84 | -0.39 | -1.75% | 21.56 | 22.36 | 14917 | 3257.11 | 1.25% | 0.00 |
| 2024-12-24 | 22.18 | 22.23 | 0.05 | 0.23% | 21.73 | 22.47 | 13902 | 3069.86 | 1.17% | 0.00 |
| 2024-12-23 | 22.95 | 22.18 | -0.42 | -1.86% | 22.11 | 23.07 | 19046 | 4285.48 | 1.60% | 0.00 |
| 2024-12-20 | 22.25 | 22.60 | 0.35 | 1.57% | 22.18 | 22.98 | 14996 | 3394.62 | 1.26% | 0.00 |
| 2024-12-19 | 21.84 | 22.25 | 0.02 | 0.09% | 21.84 | 22.45 | 12225 | 2720.02 | 1.03% | 0.00 |
| 2024-12-18 | 22.06 | 22.23 | 0.26 | 1.18% | 21.64 | 22.63 | 16431 | 3657.70 | 1.38% | 0.00 |
| 2024-12-17 | 23.00 | 21.97 | -1.03 | -4.48% | 21.80 | 23.00 | 21835 | 4883.75 | 1.83% | 0.00 |
| 2024-12-16 | 22.95 | 23.00 | -0.12 | -0.52% | 22.81 | 23.33 | 14342 | 3307.61 | 1.20% | 0.00 |
| 2024-12-13 | 24.17 | 23.12 | -0.82 | -3.43% | 23.06 | 24.17 | 23101 | 5412.05 | 1.94% | 0.00 |
| 2024-12-12 | 23.80 | 23.94 | 0.24 | 1.01% | 23.43 | 24.00 | 27984 | 6656.08 | 2.35% | 0.00 |
| 2024-12-11 | 22.91 | 23.70 | 0.75 | 3.27% | 22.90 | 23.89 | 34928 | 8191.13 | 2.93% | 0.00 |
| 2024-12-10 | 23.30 | 22.95 | 0.16 | 0.70% | 22.83 | 23.61 | 20989 | 4869.63 | 1.76% | 0.00 |
| 2024-12-09 | 23.30 | 22.79 | -0.28 | -1.21% | 22.61 | 23.30 | 16813 | 3849.01 | 1.41% | 0.00 |
| 2024-12-06 | 22.98 | 23.07 | 0.09 | 0.39% | 22.71 | 23.17 | 20069 | 4605.57 | 1.68% | 2.00 |
| 2024-12-05 | 22.80 | 22.98 | 0.01 | 0.04% | 22.73 | 23.06 | 18880 | 4328.32 | 1.58% | 7.00 |
| 2024-12-04 | 23.50 | 22.97 | -0.64 | -2.71% | 22.83 | 23.92 | 26048 | 6068.19 | 2.18% | 0.00 |
久吾高科(300631)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。
