| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-07 | 23.26 | 20.50 | -5.13 | -20.02% | 20.50 | 24.20 | 225125 | 49095.51 | 5.18% | 0.00 |
| 2025-04-03 | 25.80 | 25.63 | -0.54 | -2.06% | 25.52 | 26.31 | 85234 | 22024.21 | 1.96% | 0.00 |
| 2025-04-02 | 26.02 | 26.17 | 0.00 | 0.00% | 25.93 | 26.53 | 86021 | 22563.61 | 1.98% | 0.00 |
| 2025-04-01 | 26.69 | 26.17 | -0.35 | -1.32% | 26.05 | 27.05 | 127351 | 33701.95 | 2.93% | 3.00 |
| 2025-03-31 | 26.00 | 26.52 | 0.28 | 1.07% | 25.34 | 26.69 | 168113 | 43782.65 | 3.87% | 0.00 |
| 2025-03-28 | 26.29 | 26.24 | -0.05 | -0.19% | 26.20 | 26.80 | 111399 | 29522.36 | 2.56% | 12.00 |
| 2025-03-27 | 26.29 | 26.29 | -0.08 | -0.30% | 25.90 | 26.64 | 103327 | 27200.19 | 2.38% | 0.00 |
| 2025-03-26 | 26.30 | 26.37 | 0.03 | 0.11% | 26.26 | 26.83 | 95677 | 25311.72 | 2.20% | 0.00 |
| 2025-03-25 | 27.00 | 26.34 | -0.65 | -2.41% | 26.18 | 27.23 | 119217 | 31769.93 | 2.74% | 13.00 |
| 2025-03-24 | 26.93 | 26.99 | -0.13 | -0.48% | 26.04 | 27.30 | 161672 | 43182.45 | 3.72% | 0.00 |
| 2025-03-21 | 27.70 | 27.12 | -1.19 | -4.20% | 27.00 | 27.98 | 220238 | 60570.46 | 5.07% | 0.00 |
| 2025-03-20 | 29.17 | 28.31 | -0.80 | -2.75% | 28.29 | 29.58 | 239098 | 69134.23 | 5.50% | 10.00 |
| 2025-03-19 | 29.17 | 29.11 | 0.02 | 0.07% | 28.58 | 29.56 | 193107 | 56069.27 | 4.44% | 0.00 |
| 2025-03-18 | 29.24 | 29.09 | 0.07 | 0.24% | 28.87 | 29.70 | 132992 | 38832.24 | 3.06% | 0.00 |
| 2025-03-17 | 29.29 | 29.02 | -0.25 | -0.85% | 28.70 | 29.38 | 128522 | 37260.91 | 2.96% | 10.00 |
| 2025-03-14 | 28.83 | 29.27 | 0.27 | 0.93% | 28.52 | 29.40 | 167169 | 48623.52 | 3.85% | 6.00 |
| 2025-03-13 | 29.93 | 29.00 | -1.11 | -3.69% | 28.57 | 29.98 | 229837 | 66821.33 | 5.29% | 0.00 |
| 2025-03-12 | 30.40 | 30.11 | 0.20 | 0.67% | 30.02 | 30.85 | 254938 | 77507.89 | 5.86% | 9.00 |
| 2025-03-11 | 29.67 | 29.91 | -0.31 | -1.03% | 29.36 | 30.15 | 193446 | 57603.97 | 4.45% | 0.00 |
| 2025-03-10 | 30.99 | 30.22 | -0.89 | -2.86% | 29.77 | 31.22 | 260402 | 78482.82 | 5.99% | 0.00 |
| 2025-03-07 | 32.30 | 31.11 | -1.24 | -3.83% | 30.66 | 33.08 | 537538 | 170957.03 | 12.37% | 13.00 |
| 2025-03-06 | 30.68 | 32.35 | 3.15 | 10.79% | 30.37 | 33.17 | 711255 | 224790.66 | 16.36% | 0.00 |
| 2025-03-05 | 28.70 | 29.20 | 0.42 | 1.46% | 28.50 | 29.26 | 209180 | 60451.44 | 4.81% | 17.00 |
| 2025-03-04 | 27.91 | 28.78 | 0.45 | 1.59% | 27.91 | 29.19 | 221936 | 63985.97 | 5.11% | 0.00 |
| 2025-03-03 | 27.71 | 28.33 | 0.71 | 2.57% | 27.71 | 29.47 | 299739 | 85696.75 | 6.90% | 4.00 |
| 2025-02-28 | 28.99 | 27.62 | -1.72 | -5.86% | 27.49 | 29.59 | 299651 | 84959.66 | 6.89% | 5.00 |
| 2025-02-27 | 30.90 | 29.34 | -1.70 | -5.48% | 28.70 | 31.22 | 408203 | 121316.49 | 9.39% | 47.00 |
| 2025-02-26 | 30.75 | 31.04 | 0.49 | 1.60% | 30.55 | 31.30 | 292273 | 90411.95 | 6.72% | 12.00 |
| 2025-02-25 | 30.31 | 30.55 | -0.71 | -2.27% | 30.13 | 31.25 | 284240 | 87093.43 | 6.54% | 20.00 |
| 2025-02-24 | 32.83 | 31.26 | -1.27 | -3.90% | 30.65 | 32.86 | 436905 | 136677.95 | 10.05% | 14.00 |
| 2025-02-21 | 31.23 | 32.53 | 1.69 | 5.48% | 30.30 | 32.80 | 623730 | 197429.22 | 14.35% | 105.00 |
| 2025-02-20 | 30.65 | 30.84 | 0.14 | 0.46% | 30.03 | 31.14 | 392745 | 120395.55 | 9.04% | 1.00 |
| 2025-02-19 | 30.68 | 30.70 | 0.63 | 2.10% | 30.00 | 30.85 | 383266 | 117005.53 | 8.82% | 17.00 |
| 2025-02-18 | 31.92 | 30.07 | -2.53 | -7.76% | 29.91 | 32.47 | 645743 | 200416.81 | 14.86% | 25.00 |
| 2025-02-17 | 33.32 | 32.60 | -0.40 | -1.21% | 31.75 | 34.66 | 638721 | 210915.36 | 14.69% | 32.00 |
| 2025-02-14 | 32.00 | 33.00 | 0.65 | 2.01% | 31.10 | 34.13 | 699593 | 228837.78 | 16.09% | 66.00 |
| 2025-02-13 | 33.76 | 32.35 | -1.39 | -4.12% | 31.84 | 33.96 | 654105 | 213114.23 | 15.05% | 135.00 |
| 2025-02-12 | 32.53 | 33.74 | -0.48 | -1.40% | 32.44 | 35.67 | 909165 | 308538.06 | 20.92% | 25.00 |
| 2025-02-11 | 28.84 | 34.22 | 4.34 | 14.52% | 28.53 | 35.86 | 1230544 | 402504.06 | 28.31% | 57.00 |
| 2025-02-10 | 29.60 | 29.88 | 0.68 | 2.33% | 28.95 | 30.19 | 725892 | 214568.83 | 16.70% | 94.00 |
| 2025-02-07 | 29.51 | 29.20 | -0.80 | -2.67% | 28.89 | 31.66 | 937703 | 281437.09 | 21.57% | 4.00 |
| 2025-02-06 | 28.37 | 30.00 | 0.20 | 0.67% | 27.52 | 30.10 | 837583 | 242854.38 | 19.27% | 28.00 |
| 2025-02-05 | 30.00 | 29.80 | 0.26 | 0.88% | 28.01 | 31.79 | 1090096 | 317780.50 | 25.08% | 115.00 |
| 2025-01-27 | 26.75 | 29.54 | 4.00 | 15.66% | 25.54 | 30.51 | 1080284 | 295746.34 | 24.85% | 97.00 |
| 2025-01-24 | 22.00 | 25.54 | 4.11 | 19.18% | 22.00 | 25.57 | 846485 | 200972.50 | 19.47% | 71.00 |
| 2025-01-23 | 21.30 | 21.43 | 0.87 | 4.23% | 21.15 | 22.99 | 404902 | 89613.99 | 9.31% | 2.00 |
| 2025-01-22 | 20.60 | 20.56 | -0.22 | -1.06% | 20.35 | 20.77 | 101085 | 20765.54 | 2.33% | 0.00 |
| 2025-01-21 | 20.57 | 20.78 | 0.38 | 1.86% | 20.32 | 20.88 | 140678 | 29034.65 | 3.24% | 0.00 |
| 2025-01-20 | 20.70 | 20.40 | -0.05 | -0.24% | 20.27 | 20.88 | 118660 | 24315.87 | 2.73% | 10.00 |
| 2025-01-17 | 20.45 | 20.45 | -0.10 | -0.49% | 20.21 | 20.72 | 100766 | 20618.36 | 2.32% | 0.00 |
| 2025-01-16 | 20.90 | 20.55 | 0.02 | 0.10% | 20.27 | 21.26 | 161505 | 33502.99 | 3.72% | 0.00 |
| 2025-01-15 | 20.70 | 20.53 | -0.12 | -0.58% | 20.45 | 20.81 | 130023 | 26789.00 | 2.99% | 0.00 |
| 2025-01-14 | 19.37 | 20.65 | 1.37 | 7.11% | 19.31 | 20.65 | 173659 | 35040.70 | 4.00% | 3.00 |
| 2025-01-13 | 18.88 | 19.28 | 0.07 | 0.36% | 18.64 | 19.50 | 92570 | 17688.68 | 2.13% | 0.00 |
| 2025-01-10 | 19.85 | 19.21 | -0.70 | -3.52% | 19.20 | 20.12 | 128449 | 25206.91 | 2.96% | 0.00 |
| 2025-01-09 | 19.56 | 19.91 | 0.11 | 0.56% | 19.49 | 20.24 | 128292 | 25577.89 | 2.95% | 0.00 |
| 2025-01-08 | 19.80 | 19.80 | -0.18 | -0.90% | 18.86 | 20.02 | 174176 | 33960.39 | 4.01% | 3.00 |
| 2025-01-07 | 19.73 | 19.98 | 0.36 | 1.83% | 19.30 | 19.98 | 143358 | 28258.78 | 3.30% | 0.00 |
| 2025-01-06 | 19.80 | 19.62 | -0.18 | -0.91% | 19.38 | 20.05 | 103144 | 20298.10 | 2.37% | 0.00 |
| 2025-01-03 | 20.95 | 19.80 | -1.15 | -5.49% | 19.74 | 21.17 | 170310 | 34602.10 | 3.92% | 0.00 |
| 2025-01-02 | 21.78 | 20.95 | -0.85 | -3.90% | 20.51 | 22.05 | 174321 | 37172.36 | 4.01% | 37.00 |
| 2024-12-31 | 23.06 | 21.80 | -1.22 | -5.30% | 21.76 | 23.19 | 159399 | 35553.56 | 3.67% | 0.00 |
| 2024-12-30 | 22.78 | 23.02 | 0.24 | 1.05% | 21.85 | 23.05 | 152159 | 34527.36 | 3.50% | 0.00 |
| 2024-12-27 | 23.10 | 22.78 | -0.28 | -1.21% | 22.67 | 23.57 | 169228 | 39196.20 | 3.89% | 0.00 |
| 2024-12-26 | 22.72 | 23.06 | 0.35 | 1.54% | 22.70 | 23.23 | 133712 | 30820.18 | 3.08% | 3.00 |
| 2024-12-25 | 23.10 | 22.71 | -0.47 | -2.03% | 22.22 | 23.17 | 155053 | 35060.09 | 3.57% | 0.00 |
| 2024-12-24 | 23.10 | 23.18 | 0.19 | 0.83% | 22.68 | 23.33 | 160312 | 36872.59 | 3.69% | 0.00 |
| 2024-12-23 | 24.81 | 22.99 | -1.86 | -7.48% | 22.90 | 24.83 | 300910 | 70984.93 | 6.92% | 5.00 |
| 2024-12-20 | 24.33 | 24.85 | 0.26 | 1.06% | 23.97 | 25.09 | 240398 | 59267.82 | 5.53% | 0.00 |
| 2024-12-19 | 23.43 | 24.59 | 1.26 | 5.40% | 23.10 | 24.96 | 333077 | 80983.12 | 7.66% | 0.00 |
| 2024-12-18 | 23.02 | 23.33 | 0.31 | 1.35% | 22.54 | 23.63 | 194004 | 44947.97 | 4.46% | 0.00 |
| 2024-12-17 | 24.68 | 23.02 | -1.90 | -7.62% | 22.88 | 24.80 | 324962 | 76519.71 | 7.48% | 0.00 |
| 2024-12-16 | 24.90 | 24.92 | 0.06 | 0.24% | 24.47 | 25.18 | 182649 | 45457.36 | 4.20% | 4.00 |
| 2024-12-13 | 25.18 | 24.86 | -0.76 | -2.97% | 24.80 | 25.78 | 255112 | 64489.63 | 5.87% | 4.00 |
| 2024-12-12 | 26.39 | 25.62 | -0.67 | -2.55% | 25.13 | 26.60 | 345297 | 88736.99 | 7.94% | 0.00 |
| 2024-12-11 | 26.34 | 26.29 | -0.15 | -0.57% | 25.77 | 26.97 | 331036 | 86918.64 | 7.62% | 1.00 |
| 2024-12-10 | 26.39 | 26.44 | 0.59 | 2.28% | 25.71 | 27.74 | 516839 | 138082.17 | 11.89% | 10.00 |
| 2024-12-09 | 26.07 | 25.85 | 0.34 | 1.33% | 25.62 | 27.79 | 509554 | 134358.56 | 11.72% | 0.00 |
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。
