| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.81 | 14.02 | 0.19 | 1.37% | 13.73 | 14.07 | 20195 | 2814.43 | 1.47% | 0.00 |
| 2025-05-26 | 13.88 | 13.83 | -0.04 | -0.29% | 13.62 | 13.92 | 18527 | 2552.71 | 1.35% | 0.00 |
| 2025-05-23 | 13.86 | 13.87 | 0.07 | 0.51% | 13.81 | 14.21 | 24358 | 3412.76 | 1.77% | 0.00 |
| 2025-05-22 | 14.05 | 13.80 | -0.23 | -1.64% | 13.73 | 14.15 | 21998 | 3053.17 | 1.60% | 0.00 |
| 2025-05-21 | 14.06 | 14.03 | -0.09 | -0.64% | 13.96 | 14.20 | 18005 | 2530.32 | 1.31% | 0.00 |
| 2025-05-20 | 13.98 | 14.12 | 0.22 | 1.58% | 13.90 | 14.22 | 22460 | 3160.31 | 1.63% | 0.00 |
| 2025-05-19 | 13.96 | 14.05 | 0.11 | 0.79% | 13.81 | 14.08 | 16801 | 2348.34 | 1.22% | 0.00 |
| 2025-05-16 | 13.77 | 13.94 | 0.10 | 0.72% | 13.77 | 13.99 | 14543 | 2024.42 | 1.06% | 0.00 |
| 2025-05-15 | 13.81 | 13.84 | 0.01 | 0.07% | 13.71 | 13.91 | 14636 | 2025.35 | 1.06% | 0.00 |
| 2025-05-14 | 13.92 | 13.83 | -0.10 | -0.72% | 13.69 | 13.98 | 18235 | 2518.49 | 1.32% | 0.00 |
| 2025-05-13 | 14.00 | 13.93 | 0.02 | 0.14% | 13.83 | 14.08 | 19289 | 2691.97 | 1.40% | 0.00 |
| 2025-05-12 | 13.97 | 13.91 | 0.10 | 0.72% | 13.76 | 13.99 | 17962 | 2487.73 | 1.30% | 0.00 |
| 2025-05-09 | 14.04 | 13.81 | -0.19 | -1.36% | 13.75 | 14.22 | 18532 | 2566.85 | 1.35% | 0.00 |
| 2025-05-08 | 13.79 | 14.00 | 0.15 | 1.08% | 13.79 | 14.04 | 21421 | 2991.87 | 1.56% | 0.00 |
| 2025-05-07 | 13.84 | 13.85 | 0.08 | 0.58% | 13.73 | 13.98 | 24360 | 3369.25 | 1.77% | 0.00 |
| 2025-05-06 | 13.54 | 13.77 | 0.28 | 2.08% | 13.52 | 13.77 | 23920 | 3272.45 | 1.74% | 0.00 |
| 2025-04-30 | 13.30 | 13.49 | 0.19 | 1.43% | 13.30 | 13.56 | 20493 | 2764.02 | 1.49% | 0.00 |
| 2025-04-29 | 13.01 | 13.30 | 0.24 | 1.84% | 13.01 | 13.40 | 21244 | 2823.25 | 1.54% | 0.00 |
| 2025-04-28 | 13.13 | 13.06 | -0.15 | -1.14% | 12.78 | 13.40 | 31458 | 4108.82 | 2.28% | 0.00 |
| 2025-04-25 | 13.26 | 13.21 | -0.01 | -0.08% | 13.17 | 13.42 | 13759 | 1824.38 | 1.00% | 0.00 |
| 2025-04-24 | 13.30 | 13.22 | -0.13 | -0.97% | 13.12 | 13.52 | 19904 | 2651.11 | 1.45% | 0.00 |
| 2025-04-23 | 13.45 | 13.35 | 0.07 | 0.53% | 13.26 | 13.49 | 23276 | 3109.49 | 1.69% | 0.00 |
| 2025-04-22 | 13.18 | 13.28 | 0.10 | 0.76% | 13.10 | 13.37 | 21270 | 2816.44 | 1.54% | 0.00 |
| 2025-04-21 | 13.00 | 13.18 | 0.16 | 1.23% | 12.82 | 13.24 | 22062 | 2891.58 | 1.60% | 0.00 |
| 2025-04-18 | 13.02 | 13.02 | -0.02 | -0.15% | 12.90 | 13.33 | 18023 | 2351.62 | 1.31% | 0.00 |
| 2025-04-17 | 12.95 | 13.04 | 0.07 | 0.54% | 12.90 | 13.23 | 17405 | 2282.65 | 1.26% | 0.00 |
| 2025-04-16 | 13.37 | 12.97 | -0.39 | -2.92% | 12.75 | 13.38 | 25762 | 3351.23 | 1.87% | 0.00 |
| 2025-04-15 | 13.31 | 13.36 | 0.03 | 0.23% | 13.18 | 13.44 | 16507 | 2195.65 | 1.20% | 0.00 |
| 2025-04-14 | 13.27 | 13.33 | 0.23 | 1.76% | 13.22 | 13.48 | 21952 | 2927.29 | 1.59% | 0.00 |
| 2025-04-11 | 12.97 | 13.10 | -0.03 | -0.23% | 12.95 | 13.30 | 26247 | 3450.37 | 1.91% | 0.00 |
| 2025-04-10 | 13.02 | 13.13 | 0.30 | 2.34% | 13.02 | 13.33 | 32806 | 4328.65 | 2.38% | 0.00 |
| 2025-04-09 | 12.24 | 12.83 | 0.37 | 2.97% | 11.51 | 12.84 | 41400 | 5081.91 | 3.01% | 0.00 |
| 2025-04-08 | 12.17 | 12.46 | 0.37 | 3.06% | 12.17 | 12.88 | 45039 | 5610.06 | 3.27% | 0.00 |
| 2025-04-07 | 14.30 | 12.09 | -2.77 | -18.64% | 11.89 | 14.30 | 66415 | 8506.16 | 4.82% | 0.00 |
| 2025-04-03 | 14.99 | 14.86 | -0.13 | -0.87% | 14.70 | 15.19 | 25675 | 3836.46 | 1.86% | 0.00 |
| 2025-04-02 | 15.09 | 14.99 | 0.01 | 0.07% | 14.85 | 15.19 | 28687 | 4314.91 | 2.08% | 0.00 |
| 2025-04-01 | 14.40 | 14.98 | 0.60 | 4.17% | 14.40 | 15.20 | 52309 | 7852.69 | 3.80% | 0.00 |
| 2025-03-31 | 14.56 | 14.38 | -0.29 | -1.98% | 14.20 | 14.63 | 23738 | 3412.99 | 1.72% | 0.00 |
| 2025-03-28 | 14.88 | 14.67 | -0.21 | -1.41% | 14.65 | 15.08 | 25437 | 3783.65 | 1.85% | 0.00 |
| 2025-03-27 | 14.74 | 14.88 | 0.06 | 0.40% | 14.43 | 14.92 | 23578 | 3472.65 | 1.71% | 0.00 |
| 2025-03-26 | 14.65 | 14.82 | 0.09 | 0.61% | 14.60 | 14.89 | 16120 | 2388.80 | 1.17% | 0.00 |
| 2025-03-25 | 14.63 | 14.73 | 0.09 | 0.61% | 14.43 | 14.79 | 22400 | 3271.82 | 1.63% | 0.00 |
| 2025-03-24 | 15.12 | 14.64 | -0.51 | -3.37% | 14.33 | 15.21 | 41068 | 6052.40 | 2.98% | 0.00 |
| 2025-03-21 | 15.41 | 15.15 | -0.27 | -1.75% | 15.08 | 15.48 | 34318 | 5228.35 | 2.49% | 0.00 |
| 2025-03-20 | 15.58 | 15.42 | -0.10 | -0.64% | 15.32 | 15.58 | 27112 | 4175.25 | 1.97% | 0.00 |
| 2025-03-19 | 15.57 | 15.52 | 0.03 | 0.19% | 15.36 | 15.60 | 34737 | 5387.81 | 2.52% | 0.00 |
| 2025-03-18 | 15.56 | 15.49 | -0.03 | -0.19% | 15.41 | 15.62 | 28921 | 4480.40 | 2.10% | 0.00 |
| 2025-03-17 | 15.69 | 15.52 | -0.17 | -1.08% | 15.43 | 15.85 | 52250 | 8111.65 | 3.79% | 0.00 |
| 2025-03-14 | 15.16 | 15.69 | 0.71 | 4.74% | 15.13 | 15.84 | 96454 | 14978.96 | 7.00% | 0.00 |
| 2025-03-13 | 15.08 | 14.98 | -0.14 | -0.93% | 14.76 | 15.16 | 36828 | 5502.35 | 2.67% | 0.00 |
| 2025-03-12 | 15.18 | 15.12 | -0.06 | -0.40% | 15.05 | 15.28 | 33380 | 5050.96 | 2.42% | 0.00 |
| 2025-03-11 | 15.20 | 15.18 | -0.27 | -1.75% | 14.98 | 15.30 | 47616 | 7198.55 | 3.46% | 0.00 |
| 2025-03-10 | 15.55 | 15.45 | 0.27 | 1.78% | 15.30 | 15.91 | 72718 | 11312.46 | 5.28% | 0.00 |
| 2025-03-07 | 15.29 | 15.18 | -0.15 | -0.98% | 14.99 | 15.35 | 63544 | 9613.65 | 4.61% | 0.00 |
| 2025-03-06 | 14.91 | 15.33 | 0.50 | 3.37% | 14.83 | 15.43 | 61616 | 9363.30 | 4.47% | 0.00 |
| 2025-03-05 | 15.00 | 14.83 | -0.27 | -1.79% | 14.61 | 15.05 | 37913 | 5598.40 | 2.75% | 0.00 |
| 2025-03-04 | 14.50 | 15.10 | 0.50 | 3.42% | 14.45 | 15.20 | 53073 | 7917.47 | 3.85% | 0.00 |
| 2025-03-03 | 14.41 | 14.60 | 0.18 | 1.25% | 14.41 | 14.81 | 41838 | 6139.90 | 3.04% | 0.00 |
| 2025-02-28 | 14.90 | 14.42 | -0.49 | -3.29% | 14.40 | 14.95 | 40866 | 5982.09 | 2.97% | 0.00 |
| 2025-02-27 | 15.04 | 14.91 | -0.11 | -0.73% | 14.75 | 15.06 | 43524 | 6482.18 | 3.16% | 0.00 |
| 2025-02-26 | 15.15 | 15.02 | -0.08 | -0.53% | 14.91 | 15.20 | 54239 | 8136.64 | 3.94% | 0.00 |
| 2025-02-25 | 15.03 | 15.10 | -0.07 | -0.46% | 14.87 | 15.30 | 52552 | 7928.97 | 3.82% | 0.00 |
| 2025-02-24 | 15.53 | 15.17 | -0.60 | -3.80% | 15.06 | 15.65 | 82630 | 12583.47 | 6.00% | 0.00 |
| 2025-02-21 | 15.12 | 15.77 | 0.55 | 3.61% | 14.89 | 15.85 | 90721 | 13846.40 | 6.59% | 0.00 |
| 2025-02-20 | 15.15 | 15.22 | 0.09 | 0.59% | 15.11 | 15.71 | 62029 | 9498.54 | 4.50% | 0.00 |
| 2025-02-19 | 15.14 | 15.13 | 0.03 | 0.20% | 14.80 | 15.42 | 69681 | 10531.94 | 5.06% | 0.00 |
| 2025-02-18 | 15.99 | 15.10 | -0.38 | -2.45% | 15.02 | 16.20 | 85054 | 13262.00 | 6.18% | 0.00 |
| 2025-02-17 | 15.39 | 15.48 | 0.27 | 1.78% | 15.31 | 16.00 | 97540 | 15273.54 | 7.08% | 0.00 |
| 2025-02-14 | 14.38 | 15.21 | 0.80 | 5.55% | 14.38 | 15.36 | 94208 | 14213.82 | 6.84% | 0.00 |
| 2025-02-13 | 14.67 | 14.41 | -0.27 | -1.84% | 14.38 | 14.67 | 28038 | 4058.11 | 2.04% | 0.00 |
| 2025-02-12 | 14.70 | 14.68 | -0.02 | -0.14% | 14.55 | 14.93 | 35377 | 5194.90 | 2.57% | 0.00 |
| 2025-02-11 | 14.96 | 14.70 | -0.19 | -1.28% | 14.64 | 15.13 | 39806 | 5895.34 | 2.89% | 0.00 |
| 2025-02-10 | 14.38 | 14.89 | 0.51 | 3.55% | 14.38 | 14.95 | 61158 | 9014.11 | 4.44% | 0.00 |
| 2025-02-07 | 14.17 | 14.38 | 0.19 | 1.34% | 14.17 | 14.63 | 42420 | 6112.96 | 3.08% | 0.00 |
| 2025-02-06 | 14.00 | 14.19 | 0.12 | 0.85% | 13.84 | 14.21 | 31018 | 4358.90 | 2.25% | 0.00 |
| 2025-02-05 | 13.97 | 14.07 | 0.16 | 1.15% | 13.93 | 14.14 | 18986 | 2666.25 | 1.38% | 0.00 |
| 2025-01-27 | 13.96 | 13.91 | -0.03 | -0.22% | 13.81 | 14.24 | 18904 | 2656.18 | 1.37% | 0.00 |
| 2025-01-24 | 13.68 | 13.94 | 0.14 | 1.01% | 13.65 | 13.99 | 18483 | 2553.69 | 1.34% | 0.00 |
| 2025-01-23 | 13.81 | 13.80 | 0.05 | 0.36% | 13.79 | 14.07 | 20485 | 2860.84 | 1.49% | 0.00 |
| 2025-01-22 | 13.91 | 13.75 | -0.25 | -1.79% | 13.64 | 13.98 | 15490 | 2132.53 | 1.12% | 0.00 |
透景生命(300642)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。
