| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 29.27 | 28.94 | 0.44 | 1.54% | 28.05 | 29.43 | 299577 | 86116.94 | 6.89% | 4.00 |
| 2025-07-31 | 28.06 | 28.50 | 0.84 | 3.04% | 27.92 | 29.02 | 328284 | 93739.85 | 7.55% | 119.00 |
| 2025-07-30 | 27.80 | 27.66 | -0.28 | -1.00% | 27.30 | 28.36 | 164056 | 45614.53 | 3.77% | 0.00 |
| 2025-07-29 | 27.66 | 27.94 | 0.21 | 0.76% | 27.41 | 28.13 | 125619 | 34946.52 | 2.89% | 2.00 |
| 2025-07-28 | 28.47 | 27.73 | -0.76 | -2.67% | 27.56 | 28.48 | 177781 | 49394.83 | 4.09% | 20.00 |
| 2025-07-25 | 28.00 | 28.49 | 0.68 | 2.45% | 27.67 | 28.50 | 229704 | 64744.56 | 5.28% | 4.00 |
| 2025-07-24 | 27.32 | 27.81 | 0.45 | 1.64% | 27.26 | 28.07 | 137247 | 37959.46 | 3.16% | 44.00 |
| 2025-07-23 | 27.40 | 27.36 | -0.17 | -0.62% | 27.15 | 27.66 | 123762 | 33899.64 | 2.85% | 9.00 |
| 2025-07-22 | 27.54 | 27.53 | -0.14 | -0.51% | 27.35 | 27.89 | 155346 | 42836.71 | 3.57% | 187.00 |
| 2025-07-21 | 27.74 | 27.67 | -0.36 | -1.28% | 27.57 | 28.25 | 183952 | 51171.28 | 4.23% | 0.00 |
| 2025-07-18 | 28.86 | 28.03 | -0.37 | -1.30% | 27.89 | 29.20 | 259655 | 73861.56 | 5.97% | 2.00 |
| 2025-07-17 | 27.60 | 28.40 | 0.61 | 2.20% | 27.41 | 28.46 | 223678 | 62762.21 | 5.15% | 131.00 |
| 2025-07-16 | 27.58 | 27.79 | 0.37 | 1.35% | 27.35 | 28.20 | 307359 | 85559.09 | 7.07% | 106.00 |
| 2025-07-15 | 26.12 | 27.42 | 1.30 | 4.98% | 25.81 | 27.48 | 287820 | 77129.02 | 6.62% | 85.00 |
| 2025-07-14 | 26.58 | 26.12 | -0.46 | -1.73% | 26.02 | 26.69 | 109213 | 28582.24 | 2.51% | 0.00 |
| 2025-07-11 | 26.05 | 26.58 | 0.51 | 1.96% | 25.71 | 26.79 | 151944 | 40156.63 | 3.50% | 0.00 |
| 2025-07-10 | 26.19 | 26.07 | -0.28 | -1.06% | 25.90 | 26.29 | 88472 | 23079.92 | 2.04% | 0.00 |
| 2025-07-09 | 26.24 | 26.35 | 0.18 | 0.69% | 26.02 | 26.71 | 131707 | 34783.33 | 3.03% | 0.00 |
| 2025-07-08 | 25.75 | 26.17 | 0.37 | 1.43% | 25.63 | 26.19 | 77636 | 20206.09 | 1.79% | 0.10 |
| 2025-07-07 | 25.75 | 25.80 | -0.08 | -0.31% | 25.50 | 25.92 | 49412 | 12736.67 | 1.14% | 52.00 |
| 2025-07-04 | 26.21 | 25.88 | -0.36 | -1.37% | 25.60 | 26.31 | 98956 | 25697.08 | 2.28% | 0.00 |
| 2025-07-03 | 26.21 | 26.24 | -0.04 | -0.15% | 25.96 | 26.47 | 76305 | 19993.39 | 1.76% | 0.00 |
| 2025-07-02 | 26.85 | 26.28 | -0.84 | -3.10% | 26.16 | 26.85 | 116891 | 30965.61 | 2.69% | 1.00 |
| 2025-07-01 | 26.80 | 27.12 | 0.02 | 0.07% | 26.38 | 27.57 | 205078 | 55137.34 | 4.72% | 0.00 |
| 2025-06-30 | 26.41 | 27.10 | 0.94 | 3.59% | 26.35 | 27.58 | 229956 | 62110.52 | 5.29% | 0.00 |
| 2025-06-27 | 26.20 | 26.16 | -0.11 | -0.42% | 25.87 | 26.68 | 119171 | 31339.69 | 2.74% | 12.00 |
| 2025-06-26 | 26.53 | 26.27 | -0.23 | -0.87% | 26.16 | 26.71 | 120092 | 31747.03 | 2.76% | 0.00 |
| 2025-06-25 | 26.00 | 26.50 | 0.42 | 1.61% | 25.96 | 26.56 | 126776 | 33354.00 | 2.92% | 0.00 |
| 2025-06-24 | 25.17 | 26.08 | 0.91 | 3.62% | 25.05 | 26.51 | 133078 | 34562.27 | 3.06% | 0.00 |
| 2025-06-23 | 24.36 | 25.17 | 0.67 | 2.73% | 24.21 | 25.29 | 84527 | 21085.48 | 1.94% | 0.00 |
| 2025-06-20 | 25.20 | 24.50 | -0.76 | -3.01% | 24.38 | 25.34 | 111849 | 27626.87 | 2.57% | 0.00 |
| 2025-06-19 | 26.15 | 25.26 | -0.87 | -3.33% | 25.10 | 26.37 | 121192 | 31062.14 | 2.79% | 0.00 |
| 2025-06-18 | 26.42 | 26.13 | -0.30 | -1.14% | 25.88 | 26.49 | 88177 | 23032.33 | 2.03% | 0.00 |
| 2025-06-17 | 26.60 | 26.43 | -0.18 | -0.68% | 26.18 | 26.79 | 97822 | 25858.26 | 2.25% | 0.00 |
| 2025-06-16 | 25.83 | 26.61 | 0.56 | 2.15% | 25.80 | 26.89 | 118605 | 31429.90 | 2.73% | 1.00 |
| 2025-06-13 | 26.48 | 26.05 | -0.54 | -2.03% | 25.86 | 26.48 | 114377 | 29826.45 | 2.63% | 0.00 |
| 2025-06-12 | 26.58 | 26.59 | -0.24 | -0.89% | 26.43 | 27.16 | 126175 | 33674.52 | 2.90% | 0.00 |
| 2025-06-11 | 27.03 | 26.83 | -0.16 | -0.59% | 26.74 | 27.19 | 102120 | 27492.15 | 2.35% | 0.00 |
| 2025-06-10 | 27.90 | 26.99 | -1.03 | -3.68% | 26.57 | 27.98 | 207695 | 56263.34 | 4.78% | 20.00 |
| 2025-06-09 | 27.40 | 28.02 | 0.71 | 2.60% | 27.40 | 28.52 | 271450 | 76431.94 | 6.24% | 1.00 |
| 2025-06-06 | 27.43 | 27.31 | -0.44 | -1.59% | 26.87 | 27.92 | 229675 | 63021.16 | 5.28% | 2.00 |
| 2025-06-05 | 27.02 | 27.75 | 0.73 | 2.70% | 26.75 | 27.87 | 428586 | 117402.19 | 9.86% | 0.00 |
| 2025-06-04 | 26.45 | 27.02 | 0.51 | 1.92% | 26.10 | 27.33 | 291537 | 78037.42 | 6.71% | 6.00 |
| 2025-06-03 | 25.48 | 26.51 | 1.46 | 5.83% | 25.48 | 27.47 | 399791 | 106675.16 | 9.20% | 11.00 |
| 2025-05-30 | 25.84 | 25.05 | -0.90 | -3.47% | 24.95 | 26.10 | 160683 | 40614.70 | 3.70% | 8.00 |
| 2025-05-29 | 24.81 | 25.95 | 1.04 | 4.18% | 24.81 | 26.15 | 179616 | 46198.97 | 4.13% | 1.00 |
| 2025-05-28 | 25.62 | 24.91 | -0.69 | -2.70% | 24.81 | 25.85 | 152474 | 38341.50 | 3.51% | 1.00 |
| 2025-05-27 | 26.10 | 25.60 | -0.49 | -1.88% | 25.50 | 26.42 | 171427 | 44380.05 | 3.94% | 20.00 |
| 2025-05-26 | 25.43 | 26.09 | 0.51 | 1.99% | 25.03 | 26.45 | 209759 | 54255.09 | 4.83% | 14.00 |
| 2025-05-23 | 26.66 | 25.58 | -1.38 | -5.12% | 25.50 | 26.78 | 315469 | 82142.88 | 7.26% | 0.00 |
| 2025-05-22 | 25.30 | 26.96 | 1.35 | 5.27% | 25.00 | 27.88 | 469400 | 126003.70 | 10.80% | 102.00 |
| 2025-05-21 | 25.33 | 25.73 | 0.57 | 2.27% | 25.12 | 26.25 | 271880 | 69747.59 | 6.25% | 6.00 |
| 2025-05-20 | 24.12 | 25.16 | 1.09 | 4.53% | 24.12 | 25.84 | 295211 | 74065.40 | 6.79% | 0.00 |
| 2025-05-19 | 24.15 | 24.07 | -0.08 | -0.33% | 23.67 | 24.20 | 75023 | 17960.43 | 1.73% | 0.00 |
| 2025-05-16 | 24.02 | 24.15 | 0.02 | 0.08% | 23.83 | 24.43 | 83711 | 20268.25 | 1.93% | 3.00 |
| 2025-05-15 | 25.00 | 24.13 | -0.96 | -3.83% | 24.00 | 25.00 | 130107 | 31706.71 | 2.99% | 0.00 |
| 2025-05-14 | 24.91 | 25.09 | 0.18 | 0.72% | 24.65 | 25.36 | 140094 | 34998.27 | 3.22% | 5.00 |
| 2025-05-13 | 25.56 | 24.91 | -1.05 | -4.04% | 24.80 | 25.57 | 244763 | 61407.73 | 5.63% | 0.00 |
| 2025-05-12 | 25.98 | 25.96 | 0.17 | 0.66% | 25.60 | 26.25 | 157889 | 40904.23 | 3.63% | 0.00 |
| 2025-05-09 | 26.33 | 25.79 | -1.09 | -4.06% | 25.75 | 26.58 | 228429 | 59392.15 | 5.26% | 0.00 |
| 2025-05-08 | 25.65 | 26.88 | 1.18 | 4.59% | 25.59 | 27.48 | 321194 | 85673.58 | 7.39% | 61.00 |
| 2025-05-07 | 26.50 | 25.70 | -0.47 | -1.80% | 25.39 | 26.53 | 195952 | 50746.05 | 4.51% | 0.00 |
| 2025-05-06 | 25.64 | 26.17 | 0.79 | 3.11% | 25.30 | 26.25 | 233569 | 60560.93 | 5.37% | 43.00 |
| 2025-04-30 | 24.49 | 25.38 | 1.17 | 4.83% | 24.25 | 25.98 | 225389 | 57034.43 | 5.19% | 3.00 |
| 2025-04-29 | 23.55 | 24.21 | 0.43 | 1.81% | 23.52 | 24.64 | 149402 | 36199.22 | 3.44% | 0.00 |
| 2025-04-28 | 24.53 | 23.78 | -0.31 | -1.29% | 23.75 | 24.60 | 132854 | 31968.37 | 3.06% | 0.00 |
| 2025-04-25 | 23.70 | 24.09 | 0.56 | 2.38% | 23.50 | 24.46 | 159967 | 38454.61 | 3.68% | 16.00 |
| 2025-04-24 | 24.15 | 23.53 | -0.58 | -2.41% | 23.43 | 24.29 | 110931 | 26343.75 | 2.55% | 0.00 |
| 2025-04-23 | 24.08 | 24.11 | 0.35 | 1.47% | 23.96 | 24.42 | 141632 | 34239.64 | 3.26% | 0.00 |
| 2025-04-22 | 23.92 | 23.76 | -0.36 | -1.49% | 23.64 | 24.19 | 132802 | 31686.21 | 3.06% | 48.00 |
| 2025-04-21 | 22.93 | 24.12 | 1.04 | 4.51% | 22.88 | 24.23 | 185547 | 44045.41 | 4.27% | 1.00 |
| 2025-04-18 | 23.03 | 23.08 | 0.05 | 0.22% | 22.82 | 23.29 | 127467 | 29343.85 | 2.93% | 0.00 |
| 2025-04-17 | 23.36 | 23.03 | -0.68 | -2.87% | 22.86 | 23.64 | 228807 | 53315.45 | 5.26% | 2.00 |
| 2025-04-16 | 22.91 | 23.71 | 0.55 | 2.37% | 22.48 | 24.33 | 306443 | 72158.22 | 7.05% | 0.00 |
| 2025-04-15 | 23.20 | 23.16 | -0.02 | -0.09% | 22.84 | 23.44 | 114531 | 26474.86 | 2.63% | 0.00 |
| 2025-04-14 | 23.33 | 23.18 | 0.32 | 1.40% | 23.00 | 23.63 | 139071 | 32377.59 | 3.20% | 0.00 |
| 2025-04-11 | 22.28 | 22.86 | 0.26 | 1.15% | 22.26 | 23.19 | 131276 | 29927.76 | 3.02% | 0.00 |
| 2025-04-10 | 22.68 | 22.60 | 0.57 | 2.59% | 22.59 | 23.52 | 191267 | 43921.72 | 4.40% | 7.00 |
| 2025-04-09 | 20.86 | 22.03 | 0.81 | 3.82% | 19.30 | 22.22 | 228425 | 48234.79 | 5.26% | 0.00 |
| 2025-04-08 | 20.79 | 21.22 | 0.72 | 3.51% | 20.51 | 21.84 | 238841 | 50490.91 | 5.49% | 13.00 |
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。
