| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 26.00 | 26.40 | -0.03 | -0.11% | 25.55 | 26.90 | 232961 | 61334.39 | 5.36% | 0.00 |
| 2025-11-20 | 26.51 | 26.43 | 0.08 | 0.30% | 26.25 | 26.75 | 128611 | 34098.06 | 2.96% | 0.00 |
| 2025-11-19 | 26.88 | 26.35 | -0.12 | -0.45% | 26.30 | 26.98 | 150395 | 39920.04 | 3.46% | 0.00 |
| 2025-11-18 | 25.64 | 26.47 | 0.77 | 3.00% | 25.26 | 26.74 | 202671 | 53368.54 | 4.66% | 0.00 |
| 2025-11-17 | 25.10 | 25.70 | 0.66 | 2.64% | 25.08 | 25.90 | 117583 | 30138.96 | 2.71% | 0.00 |
| 2025-11-14 | 25.36 | 25.04 | -0.56 | -2.19% | 25.04 | 25.88 | 98155 | 24910.45 | 2.26% | 56.00 |
| 2025-11-13 | 25.37 | 25.60 | 0.17 | 0.67% | 25.20 | 25.69 | 93194 | 23664.31 | 2.14% | 4.00 |
| 2025-11-12 | 26.20 | 25.43 | -0.66 | -2.53% | 25.20 | 26.21 | 108882 | 27804.91 | 2.51% | 0.00 |
| 2025-11-11 | 26.66 | 26.09 | -0.59 | -2.21% | 25.90 | 26.66 | 118884 | 31170.82 | 2.74% | 0.00 |
| 2025-11-10 | 25.74 | 26.68 | 0.95 | 3.69% | 25.74 | 26.92 | 178647 | 47343.85 | 4.11% | 0.00 |
| 2025-11-07 | 26.21 | 25.73 | -0.74 | -2.80% | 25.65 | 26.38 | 133257 | 34448.21 | 3.07% | 0.00 |
| 2025-11-06 | 26.73 | 26.47 | -0.25 | -0.94% | 26.25 | 26.88 | 117698 | 31155.62 | 2.71% | 0.00 |
| 2025-11-05 | 26.56 | 26.72 | -0.48 | -1.76% | 26.26 | 26.98 | 137567 | 36664.37 | 3.17% | 0.00 |
| 2025-11-04 | 26.90 | 27.20 | 0.01 | 0.04% | 26.56 | 27.45 | 170530 | 46126.08 | 3.92% | 0.00 |
| 2025-11-03 | 27.23 | 27.19 | 0.40 | 1.49% | 26.91 | 27.62 | 249855 | 67993.03 | 5.75% | 0.00 |
| 2025-10-31 | 25.69 | 26.79 | 0.86 | 3.32% | 25.61 | 27.05 | 265829 | 70471.23 | 6.12% | 3.00 |
| 2025-10-30 | 25.35 | 25.93 | 0.51 | 2.01% | 25.02 | 26.50 | 193967 | 50159.75 | 4.46% | 114.00 |
| 2025-10-29 | 25.50 | 25.42 | 0.01 | 0.04% | 25.23 | 25.75 | 79205 | 20128.28 | 1.82% | 0.00 |
| 2025-10-28 | 25.30 | 25.41 | 0.02 | 0.08% | 25.15 | 25.74 | 96558 | 24655.54 | 2.22% | 20.00 |
| 2025-10-27 | 25.60 | 25.39 | -0.14 | -0.55% | 25.26 | 25.69 | 108135 | 27501.24 | 2.49% | 10.00 |
| 2025-10-24 | 25.33 | 25.53 | 0.30 | 1.19% | 25.28 | 25.70 | 100584 | 25646.45 | 2.31% | 0.00 |
| 2025-10-23 | 24.75 | 25.23 | 0.52 | 2.10% | 24.41 | 25.25 | 87822 | 21824.42 | 2.02% | 5.00 |
| 2025-10-22 | 24.92 | 24.71 | -0.28 | -1.12% | 24.65 | 25.11 | 58595 | 14551.83 | 1.35% | 0.00 |
| 2025-10-21 | 24.37 | 24.99 | 0.66 | 2.71% | 24.29 | 25.09 | 93830 | 23157.34 | 2.16% | 7.00 |
| 2025-10-20 | 24.57 | 24.33 | 0.08 | 0.33% | 24.21 | 24.89 | 74916 | 18351.76 | 1.72% | 47.00 |
| 2025-10-17 | 25.26 | 24.25 | -1.06 | -4.19% | 24.18 | 25.45 | 113234 | 28019.12 | 2.61% | 0.00 |
| 2025-10-16 | 25.83 | 25.31 | -0.55 | -2.13% | 25.11 | 25.83 | 123001 | 31204.61 | 2.83% | 10.00 |
| 2025-10-15 | 25.90 | 25.86 | 0.03 | 0.12% | 25.37 | 26.25 | 119044 | 30732.70 | 2.74% | 35.00 |
| 2025-10-14 | 26.62 | 25.83 | -0.77 | -2.89% | 25.72 | 26.89 | 153915 | 40322.46 | 3.54% | 0.00 |
| 2025-10-13 | 25.53 | 26.60 | 0.10 | 0.38% | 25.42 | 27.14 | 149364 | 39491.70 | 3.44% | 0.00 |
| 2025-10-10 | 27.40 | 26.50 | -0.95 | -3.46% | 26.44 | 27.40 | 162028 | 43322.31 | 3.73% | 0.00 |
| 2025-10-09 | 27.10 | 27.45 | 0.35 | 1.29% | 26.82 | 27.80 | 189507 | 51925.66 | 4.36% | 41.00 |
| 2025-09-30 | 26.65 | 27.10 | 0.98 | 3.75% | 26.38 | 27.57 | 229936 | 62231.19 | 5.29% | 0.00 |
| 2025-09-29 | 25.85 | 26.12 | 0.42 | 1.63% | 25.51 | 26.33 | 98841 | 25659.94 | 2.27% | 0.00 |
| 2025-09-26 | 26.63 | 25.70 | -1.13 | -4.21% | 25.70 | 26.88 | 169894 | 44292.35 | 3.91% | 3.00 |
| 2025-09-25 | 26.38 | 26.83 | 0.40 | 1.51% | 26.22 | 27.57 | 206359 | 55820.22 | 4.75% | 0.00 |
| 2025-09-24 | 25.59 | 26.43 | 0.69 | 2.68% | 25.40 | 26.44 | 140310 | 36536.13 | 3.23% | 1.00 |
| 2025-09-23 | 26.53 | 25.74 | -0.84 | -3.16% | 25.18 | 26.59 | 185229 | 47574.13 | 4.26% | 0.00 |
| 2025-09-22 | 26.32 | 26.58 | 0.39 | 1.49% | 26.27 | 27.05 | 158595 | 42200.74 | 3.65% | 10.00 |
| 2025-09-19 | 26.84 | 26.22 | -0.60 | -2.24% | 26.05 | 27.03 | 167255 | 44384.21 | 3.85% | 0.00 |
| 2025-09-18 | 26.80 | 26.82 | 0.03 | 0.11% | 26.39 | 27.85 | 255123 | 68873.33 | 5.87% | 24.00 |
| 2025-09-17 | 26.90 | 26.79 | -0.11 | -0.41% | 26.61 | 26.99 | 113888 | 30532.84 | 2.62% | 0.00 |
| 2025-09-16 | 26.60 | 26.90 | 0.31 | 1.17% | 26.45 | 26.95 | 110079 | 29475.34 | 2.53% | 0.00 |
| 2025-09-15 | 26.85 | 26.59 | -0.37 | -1.37% | 26.38 | 27.17 | 138498 | 36855.25 | 3.19% | 0.00 |
| 2025-09-12 | 26.36 | 26.96 | 0.47 | 1.77% | 26.36 | 27.10 | 202048 | 54225.84 | 4.65% | 55.00 |
| 2025-09-11 | 26.41 | 26.49 | 0.71 | 2.75% | 25.83 | 26.61 | 187753 | 49314.28 | 4.32% | 0.00 |
| 2025-09-10 | 25.80 | 25.78 | 0.09 | 0.35% | 25.74 | 26.12 | 82388 | 21370.84 | 1.90% | 0.00 |
| 2025-09-09 | 26.30 | 25.69 | -0.74 | -2.80% | 25.52 | 26.38 | 150871 | 39096.38 | 3.47% | 24.00 |
| 2025-09-08 | 26.33 | 26.43 | 0.11 | 0.42% | 26.00 | 26.48 | 111308 | 29273.09 | 2.56% | 0.00 |
| 2025-09-05 | 25.96 | 26.32 | 0.44 | 1.70% | 25.60 | 26.35 | 140000 | 36485.02 | 3.22% | 107.00 |
| 2025-09-04 | 26.61 | 25.88 | -0.61 | -2.30% | 25.27 | 26.77 | 168480 | 44089.57 | 3.88% | 0.00 |
| 2025-09-03 | 27.58 | 26.49 | -0.96 | -3.50% | 26.34 | 27.65 | 170553 | 45896.08 | 3.92% | 0.00 |
| 2025-09-02 | 29.12 | 27.45 | -1.78 | -6.09% | 27.24 | 29.20 | 257945 | 72007.57 | 5.94% | 10.00 |
| 2025-09-01 | 29.32 | 29.23 | -0.18 | -0.61% | 29.09 | 30.08 | 189752 | 55844.24 | 4.37% | 0.00 |
| 2025-08-29 | 30.37 | 29.41 | -0.66 | -2.19% | 29.25 | 30.46 | 231647 | 68622.33 | 5.33% | 276.00 |
| 2025-08-28 | 29.37 | 30.07 | 0.44 | 1.48% | 28.90 | 30.08 | 279710 | 82794.71 | 6.44% | 128.00 |
| 2025-08-27 | 31.30 | 29.63 | -0.39 | -1.30% | 29.58 | 31.73 | 381981 | 117088.04 | 8.79% | 16.00 |
| 2025-08-26 | 29.75 | 30.02 | 0.28 | 0.94% | 29.62 | 30.96 | 308591 | 93752.60 | 7.10% | 8.00 |
| 2025-08-25 | 29.84 | 29.74 | 0.03 | 0.10% | 29.49 | 30.28 | 274006 | 81780.73 | 6.31% | 57.00 |
| 2025-08-22 | 29.24 | 29.71 | 0.47 | 1.61% | 29.14 | 29.92 | 227434 | 67373.29 | 5.23% | 20.00 |
| 2025-08-21 | 29.80 | 29.24 | -0.22 | -0.75% | 28.93 | 30.00 | 182133 | 53564.94 | 4.19% | 0.00 |
| 2025-08-20 | 29.10 | 29.46 | 0.05 | 0.17% | 28.57 | 29.46 | 203766 | 59269.68 | 4.69% | 74.00 |
| 2025-08-19 | 28.91 | 29.41 | 0.46 | 1.59% | 28.71 | 29.89 | 318693 | 93639.64 | 7.33% | 118.00 |
| 2025-08-18 | 28.33 | 28.95 | 0.68 | 2.41% | 28.33 | 29.28 | 232258 | 67305.38 | 5.34% | 230.00 |
| 2025-08-15 | 27.64 | 28.27 | 0.57 | 2.06% | 27.51 | 28.55 | 189236 | 53309.54 | 4.35% | 26.00 |
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。
