| 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 | 23.63 | 24.17 | 0.66 | 2.81% | 23.63 | 24.49 | 128841 | 31122.39 | 2.97% | 4.00 |
| 2026-03-24 | 23.43 | 23.51 | 0.53 | 2.31% | 22.92 | 23.60 | 111539 | 25936.99 | 2.57% | 0.00 |
| 2026-03-23 | 24.00 | 22.98 | -1.68 | -6.81% | 22.84 | 24.64 | 172285 | 40778.86 | 3.97% | 0.00 |
| 2026-03-20 | 26.20 | 24.66 | -1.42 | -5.44% | 24.65 | 26.32 | 167511 | 42274.38 | 3.86% | 0.00 |
| 2026-03-19 | 26.17 | 26.08 | -0.42 | -1.58% | 25.78 | 26.47 | 113123 | 29534.96 | 2.60% | 0.00 |
| 2026-03-18 | 25.62 | 26.50 | 0.96 | 3.76% | 25.55 | 26.55 | 127694 | 33366.47 | 2.94% | 0.00 |
| 2026-03-17 | 26.30 | 25.54 | -0.60 | -2.30% | 25.53 | 26.35 | 96384 | 24991.62 | 2.22% | 0.00 |
| 2026-03-16 | 25.91 | 26.14 | 0.11 | 0.42% | 25.62 | 26.17 | 88473 | 22921.52 | 2.04% | 0.00 |
| 2026-03-13 | 26.81 | 26.03 | -0.90 | -3.34% | 25.95 | 26.86 | 138463 | 36439.97 | 3.19% | 0.00 |
| 2026-03-12 | 27.43 | 26.93 | -0.38 | -1.39% | 26.80 | 27.66 | 142774 | 38821.82 | 3.29% | 0.00 |
| 2026-03-11 | 27.61 | 27.31 | -0.45 | -1.62% | 27.17 | 28.14 | 193555 | 53346.99 | 4.45% | 0.00 |
| 2026-03-10 | 27.52 | 27.76 | 0.77 | 2.85% | 27.28 | 29.15 | 325200 | 91401.01 | 7.48% | 1.00 |
| 2026-03-09 | 25.80 | 26.99 | 0.79 | 3.02% | 25.24 | 27.30 | 201655 | 52985.06 | 4.64% | 0.00 |
| 2026-03-06 | 25.83 | 26.20 | 0.21 | 0.81% | 25.70 | 26.43 | 105331 | 27588.91 | 2.42% | 0.00 |
| 2026-03-05 | 26.38 | 25.99 | 0.28 | 1.09% | 25.80 | 26.40 | 115545 | 30131.59 | 2.66% | 0.00 |
| 2026-03-04 | 25.90 | 25.71 | -0.40 | -1.53% | 25.51 | 26.30 | 129346 | 33478.45 | 2.98% | 0.00 |
| 2026-03-03 | 27.93 | 26.11 | -1.82 | -6.52% | 26.06 | 28.05 | 222924 | 59580.73 | 5.13% | 0.00 |
| 2026-03-02 | 28.68 | 27.93 | -1.55 | -5.26% | 27.67 | 29.05 | 246871 | 69444.71 | 5.68% | 8.00 |
| 2026-02-27 | 28.52 | 29.48 | 0.77 | 2.68% | 28.45 | 30.18 | 257594 | 75889.77 | 5.93% | 0.00 |
| 2026-02-26 | 28.77 | 28.71 | -0.06 | -0.21% | 28.28 | 28.99 | 163494 | 46840.56 | 3.76% | 0.00 |
| 2026-02-25 | 28.98 | 28.77 | 0.07 | 0.24% | 28.62 | 29.28 | 162198 | 46801.97 | 3.73% | 0.00 |
| 2026-02-24 | 31.00 | 28.70 | -1.79 | -5.87% | 28.59 | 31.07 | 294398 | 85494.52 | 6.77% | 39.00 |
| 2026-02-13 | 30.50 | 30.49 | -0.41 | -1.33% | 30.43 | 31.77 | 216838 | 67118.66 | 4.99% | 0.00 |
| 2026-02-12 | 30.44 | 30.90 | 0.61 | 2.01% | 30.07 | 31.10 | 208137 | 63804.45 | 4.79% | 0.00 |
| 2026-02-11 | 30.59 | 30.29 | -0.38 | -1.24% | 30.22 | 31.18 | 176296 | 53958.82 | 4.06% | 0.00 |
| 2026-02-10 | 30.11 | 30.67 | 0.59 | 1.96% | 29.69 | 31.11 | 232668 | 70970.76 | 5.35% | 9.00 |
| 2026-02-09 | 29.10 | 30.08 | 1.62 | 5.69% | 28.96 | 30.16 | 211378 | 62674.92 | 4.86% | 6.00 |
| 2026-02-06 | 28.86 | 28.46 | -0.83 | -2.83% | 28.18 | 29.20 | 177575 | 50953.05 | 4.09% | 0.00 |
| 2026-02-05 | 29.15 | 29.29 | -0.77 | -2.56% | 28.95 | 29.76 | 172762 | 50654.70 | 3.98% | 0.00 |
| 2026-02-04 | 31.01 | 30.06 | -1.12 | -3.59% | 29.45 | 31.11 | 282861 | 84945.79 | 6.51% | 30.00 |
| 2026-02-03 | 29.95 | 31.18 | 1.82 | 6.20% | 29.92 | 31.33 | 329881 | 101377.38 | 7.59% | 3.00 |
| 2026-02-02 | 30.45 | 29.36 | -0.83 | -2.75% | 29.34 | 30.83 | 222537 | 66844.09 | 5.12% | 0.00 |
| 2026-01-30 | 30.75 | 30.19 | -1.07 | -3.42% | 30.00 | 31.17 | 302814 | 92148.15 | 6.97% | 26.00 |
| 2026-01-29 | 30.20 | 31.26 | 0.24 | 0.77% | 29.73 | 33.00 | 518075 | 164918.17 | 11.92% | 21.00 |
| 2026-01-28 | 31.38 | 31.02 | 0.04 | 0.13% | 30.79 | 32.33 | 403289 | 127219.79 | 9.28% | 0.00 |
| 2026-01-27 | 31.70 | 30.98 | -0.17 | -0.55% | 30.04 | 32.29 | 375475 | 115689.75 | 8.64% | 0.00 |
| 2026-01-26 | 31.22 | 31.15 | 0.54 | 1.76% | 30.35 | 32.47 | 479886 | 150304.80 | 11.04% | 0.00 |
| 2026-01-23 | 30.39 | 30.61 | 0.38 | 1.26% | 29.95 | 30.96 | 295901 | 90399.55 | 6.81% | 4.00 |
| 2026-01-22 | 30.11 | 30.23 | 0.31 | 1.04% | 29.62 | 30.72 | 222988 | 67328.41 | 5.13% | 12.00 |
| 2026-01-21 | 29.84 | 29.92 | -0.21 | -0.70% | 29.77 | 31.05 | 229920 | 69608.36 | 5.29% | 0.00 |
| 2026-01-20 | 30.90 | 30.13 | -0.27 | -0.89% | 29.62 | 31.28 | 281564 | 85428.38 | 6.48% | 25.00 |
| 2026-01-19 | 31.10 | 30.40 | -0.83 | -2.66% | 30.29 | 31.75 | 316924 | 97700.97 | 7.29% | 0.00 |
| 2026-01-16 | 33.37 | 31.23 | -3.05 | -8.90% | 31.01 | 34.18 | 574871 | 184112.19 | 13.23% | 13.00 |
| 2026-01-15 | 34.88 | 34.28 | -1.67 | -4.65% | 33.82 | 36.36 | 638171 | 222680.73 | 14.68% | 27.00 |
| 2026-01-14 | 32.19 | 35.95 | 4.26 | 13.44% | 32.00 | 36.50 | 938417 | 322330.91 | 21.59% | 7.00 |
| 2026-01-13 | 34.02 | 31.69 | -1.74 | -5.20% | 31.67 | 34.18 | 685874 | 224796.19 | 15.78% | 13.00 |
| 2026-01-12 | 31.10 | 33.43 | 3.89 | 13.17% | 30.38 | 33.45 | 777339 | 246243.69 | 17.89% | 55.00 |
| 2026-01-09 | 26.40 | 29.54 | 2.99 | 11.26% | 26.20 | 29.55 | 586670 | 165975.19 | 13.50% | 17.00 |
| 2026-01-08 | 26.00 | 26.55 | 0.64 | 2.47% | 26.00 | 27.19 | 211819 | 56278.94 | 4.87% | 8.00 |
| 2026-01-07 | 26.25 | 25.91 | -0.32 | -1.22% | 25.78 | 26.40 | 159556 | 41572.99 | 3.67% | 0.00 |
| 2026-01-06 | 26.15 | 26.23 | 0.10 | 0.38% | 25.88 | 26.46 | 178333 | 46607.93 | 4.10% | 0.00 |
| 2026-01-05 | 25.38 | 26.13 | 0.90 | 3.57% | 25.23 | 26.19 | 206217 | 53306.78 | 4.75% | 0.00 |
| 2025-12-31 | 24.44 | 25.23 | 0.79 | 3.23% | 24.44 | 25.47 | 177816 | 44656.84 | 4.09% | 6.00 |
| 2025-12-30 | 24.38 | 24.44 | 0.26 | 1.08% | 24.23 | 24.77 | 101990 | 25038.92 | 2.35% | 0.00 |
| 2025-12-29 | 24.32 | 24.18 | -0.05 | -0.21% | 24.08 | 24.41 | 70662 | 17130.62 | 1.63% | 0.00 |
| 2025-12-26 | 24.43 | 24.23 | -0.26 | -1.06% | 24.10 | 24.59 | 86177 | 20987.61 | 1.98% | 0.00 |
| 2025-12-25 | 24.39 | 24.49 | 0.12 | 0.49% | 24.24 | 24.56 | 63783 | 15571.21 | 1.47% | 0.00 |
| 2025-12-24 | 24.06 | 24.37 | 0.32 | 1.33% | 24.00 | 24.51 | 77181 | 18748.29 | 1.78% | 0.00 |
| 2025-12-23 | 24.30 | 24.05 | -0.20 | -0.82% | 23.95 | 24.35 | 76263 | 18379.99 | 1.75% | 0.00 |
| 2025-12-22 | 24.35 | 24.25 | -0.07 | -0.29% | 24.11 | 24.45 | 95640 | 23216.67 | 2.20% | 0.00 |
| 2025-12-19 | 23.43 | 24.32 | 0.93 | 3.98% | 23.41 | 24.83 | 182158 | 44272.58 | 4.19% | 2.00 |
| 2025-12-18 | 23.46 | 23.39 | -0.33 | -1.39% | 23.39 | 23.81 | 71075 | 16734.09 | 1.64% | 0.00 |
| 2025-12-17 | 23.41 | 23.72 | 0.41 | 1.76% | 22.94 | 23.72 | 89394 | 20860.87 | 2.06% | 1.00 |
| 2025-12-16 | 23.42 | 23.31 | -0.14 | -0.60% | 23.30 | 23.58 | 67384 | 15779.06 | 1.55% | 0.00 |
| 2025-12-15 | 24.19 | 23.45 | -0.89 | -3.66% | 23.34 | 24.19 | 133522 | 31659.05 | 3.07% | 3.00 |
| 2025-12-12 | 24.30 | 24.34 | 0.03 | 0.12% | 24.08 | 24.48 | 96124 | 23339.75 | 2.21% | 0.00 |
| 2025-12-11 | 24.64 | 24.31 | -0.31 | -1.26% | 24.30 | 24.86 | 100150 | 24512.85 | 2.30% | 0.00 |
| 2025-12-10 | 24.75 | 24.62 | -0.21 | -0.85% | 24.36 | 24.85 | 84501 | 20709.31 | 1.94% | 0.00 |
| 2025-12-09 | 25.03 | 24.83 | -0.35 | -1.39% | 24.74 | 25.40 | 92193 | 23085.24 | 2.12% | 0.00 |
| 2025-12-08 | 24.86 | 25.18 | 0.33 | 1.33% | 24.86 | 25.39 | 103301 | 26026.19 | 2.38% | 0.00 |
| 2025-12-05 | 24.79 | 24.85 | 0.14 | 0.57% | 24.39 | 24.91 | 115782 | 28538.23 | 2.66% | 1.00 |
| 2025-12-04 | 25.08 | 24.71 | -0.56 | -2.22% | 24.45 | 25.36 | 151587 | 37510.43 | 3.49% | 0.00 |
| 2025-12-03 | 26.94 | 25.27 | -1.49 | -5.57% | 25.26 | 27.09 | 227836 | 59045.25 | 5.24% | 0.00 |
| 2025-12-02 | 27.30 | 26.76 | -0.40 | -1.47% | 26.75 | 27.47 | 146892 | 39709.56 | 3.38% | 0.00 |
| 2025-12-01 | 26.98 | 27.16 | 0.17 | 0.63% | 26.60 | 27.59 | 185944 | 50461.19 | 4.28% | 3.00 |
| 2025-11-28 | 27.11 | 26.99 | 0.04 | 0.15% | 26.73 | 27.83 | 241504 | 65786.78 | 5.56% | 13.00 |
| 2025-11-27 | 27.60 | 26.95 | -0.38 | -1.39% | 26.79 | 27.68 | 206680 | 55906.67 | 4.76% | 6.00 |
| 2025-11-26 | 27.41 | 27.33 | -0.32 | -1.16% | 27.19 | 28.15 | 249045 | 68729.96 | 5.73% | 2.00 |
| 2025-11-25 | 27.61 | 27.65 | 0.18 | 0.66% | 27.50 | 28.28 | 337104 | 94034.52 | 7.76% | 0.00 |
| 2025-11-24 | 26.55 | 27.47 | 1.07 | 4.05% | 25.85 | 27.66 | 353645 | 95669.50 | 8.14% | 30.00 |
彩讯股份(300634)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。
